DINE S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-10-29 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-10-28 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-10-27 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-10-24 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-10-23 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 202 |
| 2025-10-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-21 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-16 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-03 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-10-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 2,227 |
| 2025-09-30 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 181 |
| 2025-09-29 | 19.150 | 20.300 | 19.150 | 20.300 | 20.300 | 400 |
| 2025-09-26 | 19.030 | 19.030 | 19.030 | 19.030 | 19.030 | 0 |
| 2025-09-25 | 19.030 | 19.030 | 19.030 | 19.030 | 19.030 | 0 |
| 2025-09-24 | 19.010 | 19.030 | 19.010 | 19.030 | 19.030 | 554 |
| 2025-09-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-19 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-18 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-09-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 505,000 |
| 2025-09-11 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-10 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-09 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-08 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-05 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-04 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-03 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-09-02 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 1,012 |
| 2025-09-01 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-29 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-28 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-27 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-26 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-25 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-22 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-21 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2025-08-20 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 200 |
| 2025-08-19 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-18 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-15 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-14 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-13 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-12 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-11 | 19.010 | 21.500 | 19.010 | 21.500 | 21.500 | 2,554 |
| 2025-08-08 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2025-08-07 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1700 MXN |
| 2022-06-21 | 0.2000 MXN |
| 2021-11-19 | 0.1600 MXN |
| 2019-10-08 | 0.1573 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.