DINE S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	21.500	21.500	21.500	21.500	21.500	0
2025-08-05	21.500	21.500	21.500	21.500	21.500	200
2025-08-04	21.500	21.500	21.500	21.500	21.500	0
2025-08-01	21.500	21.500	21.500	21.500	21.500	0
2025-07-31	21.500	21.500	21.500	21.500	21.500	0
2025-07-30	21.500	21.500	21.500	21.500	21.500	0
2025-07-29	21.500	21.500	21.500	21.500	21.500	0
2025-07-28	21.500	21.500	21.500	21.500	21.500	0
2025-07-25	21.500	21.500	21.500	21.500	21.500	0
2025-07-24	21.500	21.500	21.500	21.500	21.500	0
2025-07-23	21.500	21.500	21.500	21.500	21.500	0
2025-07-22	21.500	21.500	21.500	21.500	21.500	0
2025-07-21	21.500	21.500	21.500	21.500	21.500	0
2025-07-18	21.500	21.500	21.500	21.500	21.500	0
2025-07-17	21.500	21.500	21.500	21.500	21.500	0
2025-07-16	21.500	21.500	21.500	21.500	21.500	200
2025-07-15	21.500	21.500	21.500	21.500	21.500	0
2025-07-14	21.500	21.500	21.500	21.500	21.500	0
2025-07-11	21.500	21.500	21.500	21.500	21.500	0
2025-07-10	21.500	21.500	21.500	21.500	21.500	0
2025-07-09	21.500	21.500	21.500	21.500	21.500	0
2025-07-08	21.500	21.500	21.500	21.500	21.500	0
2025-07-07	21.500	21.500	21.500	21.500	21.500	0
2025-07-04	21.500	21.500	21.500	21.500	21.500	0
2025-07-03	21.500	21.500	21.500	21.500	21.500	0
2025-07-02	21.500	21.500	21.500	21.500	21.500	0
2025-07-01	21.500	21.500	21.500	21.500	21.500	0
2025-06-30	21.500	21.500	21.500	21.500	21.500	0
2025-06-27	21.500	21.500	21.500	21.500	21.500	0
2025-06-26	21.500	21.500	21.500	21.500	21.500	0
2025-06-25	21.500	21.500	21.500	21.500	21.500	0
2025-06-24	21.500	21.500	21.500	21.500	21.500	0
2025-06-23	21.500	21.500	21.500	21.500	21.500	100
2025-06-20	21.470	21.500	21.470	21.500	21.500	5,000
2025-06-19	21.470	21.470	21.470	21.470	21.470	0
2025-06-18	21.470	21.470	21.470	21.470	21.470	0
2025-06-17	21.470	21.470	21.470	21.470	21.470	0
2025-06-16	21.470	21.470	21.470	21.470	21.470	100
2025-06-13	21.460	21.460	21.460	21.460	21.460	105
2025-06-12	21.470	21.470	21.470	21.470	21.470	104
2025-06-11	21.470	21.470	21.470	21.470	21.470	106
2025-06-10	21.470	21.470	21.470	21.470	21.470	190
2025-06-09	20.800	20.800	20.800	20.800	20.800	100
2025-06-06	21.000	21.000	21.000	21.000	21.000	0
2025-06-05	21.000	21.000	21.000	21.000	21.000	103
2025-06-04	21.490	21.490	21.490	21.490	21.490	0
2025-06-03	21.490	21.490	21.490	21.490	21.490	0
2025-06-02	21.490	21.490	21.490	21.490	21.490	0
2025-05-30	21.490	21.490	21.490	21.490	21.490	0
2025-05-29	21.490	21.490	21.490	21.490	21.490	0
2025-05-28	21.490	21.490	21.490	21.490	21.490	0
2025-05-27	21.490	21.490	21.490	21.490	21.490	200
2025-05-26	21.500	21.500	21.500	21.500	21.500	0
2025-05-23	21.500	21.500	21.500	21.500	21.500	0
2025-05-22	21.500	21.500	21.500	21.500	21.500	0
2025-05-21	21.500	21.500	21.500	21.500	21.500	0
2025-05-20	21.500	21.500	21.500	21.500	21.500	0
2025-05-19	21.500	21.500	21.500	21.500	21.500	0
2025-05-16	21.500	21.500	21.500	21.500	21.500	0
2025-05-15	21.500	21.500	21.500	21.500	21.500	0

← NewerPage 6 of 21 · 1,256 trading daysOlder →

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.