FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	49.572	49.887	49.324	49.730	41.698	1,097,007
2023-09-06	49.763	49.813	49.448	49.722	41.691	523,200
2023-09-05	49.854	50.252	49.357	49.730	41.698	1,193,605
2023-09-04	49.821	49.912	49.349	49.863	41.809	507,318
2023-09-01	49.747	50.111	49.075	49.697	41.670	1,292,881
2023-08-31	50.642	50.642	49.183	49.531	41.531	1,888,656
2023-08-30	50.285	50.617	50.086	50.385	42.247	2,060,956
2023-08-29	50.542	50.617	50.169	50.368	42.233	2,213,452
2023-08-28	50.037	50.749	50.037	50.376	42.240	974,662
2023-08-25	50.476	50.766	49.630	49.995	41.920	962,293
2023-08-24	52.051	52.581	50.078	50.120	42.024	538,926
2023-08-23	52.672	52.747	51.603	52.382	43.922	968,696
2023-08-22	52.764	53.004	52.084	52.217	43.783	1,499,734
2023-08-21	51.777	53.236	51.446	52.739	44.220	222,283
2023-08-18	50.476	51.943	50.202	51.852	43.477	668,782
2023-08-17	50.774	50.990	49.904	50.227	42.115	707,196
2023-08-16	50.874	51.272	49.788	50.625	42.448	536,029
2023-08-15	50.037	51.197	49.863	51.189	42.921	403,553
2023-08-14	49.738	50.534	49.738	50.319	42.191	306,194
2023-08-11	49.904	50.915	49.680	49.879	41.823	375,066
2023-08-10	50.542	50.700	49.398	49.647	41.628	564,974
2023-08-09	50.501	50.567	49.274	50.161	42.059	874,512
2023-08-08	50.899	50.990	50.401	50.451	42.302	844,675
2023-08-07	51.305	51.628	50.832	51.048	42.803	833,478
2023-08-04	50.078	51.661	50.078	51.214	42.942	650,896
2023-08-03	50.534	50.899	49.083	49.730	41.698	1,316,475
2023-08-02	51.678	51.678	49.863	50.426	42.282	1,121,504
2023-08-01	51.537	52.424	50.799	51.761	43.400	2,100,690
2023-07-31	51.388	51.802	51.031	51.537	43.213	1,402,471
2023-07-28	51.794	52.076	51.214	51.388	43.088	403,736
2023-07-27	51.404	52.001	51.288	51.686	43.338	941,336
2023-07-26	51.471	51.703	50.865	51.437	43.129	798,495
2023-07-25	51.164	52.001	51.139	51.553	42.827	962,587
2023-07-24	52.200	52.274	51.454	51.454	42.744	997,527
2023-07-21	51.943	52.714	51.752	51.959	43.164	996,128
2023-07-20	50.749	52.200	50.451	51.694	42.944	1,716,910
2023-07-19	50.244	50.733	49.887	50.468	41.925	2,536,292
2023-07-18	50.219	50.575	49.581	50.252	41.746	614,951
2023-07-17	51.371	51.371	48.909	49.730	41.312	1,445,502
2023-07-14	52.639	52.755	50.799	50.799	42.200	710,733
2023-07-13	52.905	53.567	52.316	52.349	43.488	1,202,885
2023-07-12	53.675	54.156	52.681	52.987	44.018	861,919
2023-07-11	53.882	54.214	53.327	54.023	44.879	965,009
2023-07-10	54.173	54.695	53.642	53.924	44.796	807,929
2023-07-07	54.479	54.711	53.874	54.189	45.016	2,333,960
2023-07-06	54.612	55.490	54.015	54.487	45.264	1,550,994
2023-07-05	54.239	54.985	53.493	54.537	45.306	3,471,221
2023-07-04	54.769	55.399	54.297	54.612	45.368	394,811
2023-07-03	52.805	54.968	52.407	54.703	45.443	954,608
2023-06-30	53.236	53.253	52.067	52.515	43.626	808,488
2023-06-29	52.416	53.311	52.175	53.286	44.266	2,001,335
2023-06-28	52.374	52.730	51.172	52.250	43.405	516,897
2023-06-27	52.258	53.045	51.694	52.341	43.481	1,375,339
2023-06-26	50.749	52.341	50.037	52.341	43.481	675,102
2023-06-23	51.786	51.786	49.937	50.981	42.352	1,846,331
2023-06-22	51.504	52.291	50.981	51.802	43.033	567,611
2023-06-21	52.465	52.581	51.636	51.678	42.930	409,908
2023-06-20	52.225	53.261	52.225	52.432	43.557	1,568,127
2023-06-19	53.659	53.858	52.158	52.424	43.550	269,975
2023-06-16	52.888	54.380	52.225	53.079	44.094	2,887,034

← NewerPage 14 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.