FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	62.511	63.928	62.278	63.530	53.778	2,923,753
2023-12-01	61.930	63.339	61.110	62.411	52.831	3,841,699
2023-11-30	58.632	63.008	58.284	60.936	51.582	105,723,572
2023-11-29	58.250	58.773	57.571	58.416	49.449	6,904,254
2023-11-28	59.345	59.933	57.811	58.026	49.119	4,696,138
2023-11-27	60.472	60.828	58.996	59.452	50.326	2,383,271
2023-11-24	60.530	61.168	59.941	60.588	51.287	2,178,904
2023-11-23	59.179	61.292	59.112	60.463	51.182	2,068,621
2023-11-22	59.510	59.668	58.466	59.187	50.102	4,200,809
2023-11-21	59.262	60.430	59.170	59.577	50.431	5,770,268
2023-11-17	58.433	59.543	57.952	59.527	50.389	2,378,404
2023-11-16	58.797	58.880	58.002	58.565	49.576	3,532,550
2023-11-15	58.060	59.262	58.060	58.922	49.877	3,535,070
2023-11-14	57.480	58.690	57.057	57.678	48.825	1,379,931
2023-11-13	57.364	58.010	56.825	57.231	48.446	948,367
2023-11-10	57.024	57.894	56.394	57.380	48.572	1,202,541
2023-11-09	57.720	57.977	56.775	57.015	48.263	917,945
2023-11-08	57.380	58.184	56.957	57.886	49.000	1,460,440
2023-11-07	56.618	57.703	55.797	57.397	48.586	1,339,038
2023-11-06	56.535	57.107	56.203	56.526	47.850	2,458,516
2023-11-03	54.255	58.018	54.255	56.858	48.130	2,883,163
2023-11-01	53.626	53.841	53.079	53.592	45.366	1,274,813
2023-10-31	53.982	54.297	53.369	53.650	45.415	1,259,725
2023-10-30	53.849	54.454	53.435	53.800	45.541	1,291,707
2023-10-27	54.330	54.429	53.626	53.824	45.131	1,182,212
2023-10-26	54.836	54.860	53.692	54.454	45.659	1,852,697
2023-10-25	55.109	55.548	54.662	54.960	46.083	1,871,659
2023-10-24	54.628	55.640	54.446	55.117	46.215	1,372,819
2023-10-23	53.601	54.778	53.377	54.330	45.555	1,016,461
2023-10-20	53.899	54.902	53.526	53.882	45.179	2,873,927
2023-10-19	52.821	54.173	52.333	53.891	45.186	3,303,263
2023-10-18	50.882	54.579	50.882	53.327	44.714	5,090,453
2023-10-17	50.501	51.255	50.493	50.816	42.608	2,191,939
2023-10-16	50.865	50.973	50.393	50.642	42.462	1,165,812
2023-10-13	51.761	51.968	50.410	50.716	42.525	2,093,113
2023-10-12	52.780	52.946	51.686	51.852	43.477	3,517,399
2023-10-11	53.037	53.601	52.565	52.830	44.297	2,226,217
2023-10-10	52.863	53.965	52.407	53.203	44.610	1,738,343
2023-10-09	53.294	53.443	52.341	52.905	44.359	1,776,178
2023-10-06	50.807	53.650	50.567	53.385	44.762	1,779,832
2023-10-05	49.332	51.877	48.744	51.388	43.088	2,553,387
2023-10-04	49.249	49.912	49.175	49.771	41.733	1,693,438
2023-10-03	49.962	50.277	48.686	49.067	41.142	1,965,917
2023-10-02	49.780	49.921	49.324	49.921	41.858	946,945
2023-09-29	50.459	50.468	48.802	49.780	41.739	2,117,120
2023-09-28	50.534	51.048	50.037	50.153	42.052	1,432,743
2023-09-27	50.899	51.015	50.128	50.426	42.282	1,355,407
2023-09-26	50.144	51.471	49.440	51.122	42.865	2,600,578
2023-09-25	50.725	51.205	49.979	50.252	42.136	827,436
2023-09-22	49.912	51.114	49.763	50.816	42.608	778,636
2023-09-21	50.435	50.517	49.556	49.887	41.830	721,681
2023-09-20	49.871	51.222	49.572	50.401	42.261	1,278,184
2023-09-19	49.448	49.896	48.188	49.863	41.809	1,593,298
2023-09-18	49.158	49.987	49.009	49.432	41.448	647,037
2023-09-15	49.456	50.310	48.694	49.166	41.225	3,686,025
2023-09-14	49.970	49.970	49.175	49.572	41.566	1,237,971
2023-09-13	50.111	50.592	49.655	49.804	41.760	1,083,907
2023-09-12	49.473	50.410	49.415	50.368	42.233	2,584,542
2023-09-11	49.962	49.962	49.125	49.498	41.503	662,760
2023-09-08	49.771	49.771	49.423	49.572	41.566	932,880

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.7314 MXN
2026-02-24	0.7566 MXN
2026-02-13	0.6570 MXN
2025-12-10	0.7066 MXN
2025-08-11	0.6958 MXN
2025-05-12	0.7343 MXN
2025-02-06	0.7212 MXN
2024-10-31	0.7051 MXN
2024-08-19	0.6828 MXN
2024-04-29	0.5892 MXN
2024-03-04	0.1109 MXN
2024-01-30	0.6248 MXN
2023-10-30	0.5097 MXN
2023-07-26	0.4768 MXN
2023-03-08	0.8500 MXN
2023-01-25	0.5600 MXN
2022-10-26	0.5997 MXN
2022-07-27	0.6162 MXN
2022-04-27	0.5969 MXN
2022-01-31	0.5483 MXN
2021-10-27	0.5483 MXN
2021-07-28	0.5389 MXN
2021-04-30	0.5334 MXN
2021-02-09	0.4422 MXN
2020-10-28	0.4284 MXN
2020-07-21	0.4519 MXN
2020-03-10	0.6818 MXN
2020-01-29	0.5828 MXN
2019-10-28	0.5969 MXN
2019-07-26	0.5895 MXN
2019-04-26	0.5854 MXN
2019-03-20	0.5577 MXN
2019-03-11	0.0388 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.