FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	51.396	53.335	51.181	52.614	43.708	723,906
2023-06-14	50.733	52.333	50.551	51.296	42.613	698,090
2023-06-13	50.352	50.874	50.144	50.559	42.001	1,224,671
2023-06-12	50.385	50.476	50.144	50.343	41.822	376,402
2023-06-09	50.368	50.807	50.078	50.186	41.691	182,076
2023-06-08	51.247	51.247	50.144	50.675	42.097	469,974
2023-06-07	50.294	51.388	50.269	51.222	42.551	585,551
2023-06-06	50.865	51.205	50.285	50.376	41.849	412,285
2023-06-05	50.451	50.973	50.004	50.899	42.283	367,498
2023-06-02	49.730	50.857	49.614	50.277	41.767	382,122
2023-06-01	48.727	49.788	48.727	49.788	41.360	467,410
2023-05-31	49.208	49.755	47.252	49.175	40.851	1,174,668
2023-05-30	50.062	50.062	48.445	49.208	40.878	598,289
2023-05-29	49.987	50.493	49.954	50.310	41.794	24,792
2023-05-26	49.813	50.169	49.374	49.937	41.484	539,781
2023-05-25	49.316	49.796	49.224	49.722	41.305	708,014
2023-05-24	47.990	49.531	47.716	49.307	40.961	922,506
2023-05-23	49.415	49.647	47.998	48.114	39.969	528,886
2023-05-22	49.241	49.689	49.175	49.614	41.216	620,592
2023-05-19	49.026	49.440	48.827	49.216	40.885	1,086,491
2023-05-18	49.001	49.001	48.503	48.777	40.520	1,180,151
2023-05-17	48.818	49.017	48.404	48.694	40.451	770,271
2023-05-16	49.316	49.390	48.578	48.661	40.424	418,764
2023-05-15	49.026	49.316	48.628	49.026	40.727	1,171,602
2023-05-12	48.992	49.216	48.288	48.901	40.624	818,277
2023-05-11	48.967	49.863	48.404	48.653	40.417	5,602,719
2023-05-10	48.810	49.108	48.487	49.108	40.796	1,577,133
2023-05-09	48.818	48.818	48.313	48.769	40.513	2,884,045
2023-05-08	49.316	49.316	48.404	48.653	40.417	1,717,826
2023-05-05	48.901	50.144	48.653	48.735	40.486	59,000,688
2023-05-04	51.321	51.321	48.926	49.481	41.106	862,649
2023-05-03	50.617	51.794	50.302	51.139	42.483	499,554
2023-05-02	51.479	51.570	50.078	50.633	42.063	2,164,077
2023-04-28	53.352	53.700	50.874	51.305	42.620	694,932
2023-04-27	53.791	54.396	52.987	53.194	44.190	256,388
2023-04-26	53.700	54.040	52.631	53.700	44.610	311,090
2023-04-25	54.032	54.040	52.714	53.377	44.342	376,878
2023-04-24	53.891	54.181	52.971	54.098	44.941	529,440
2023-04-21	52.971	54.496	52.747	53.874	44.755	609,830
2023-04-20	52.639	53.385	52.283	53.377	44.342	432,014
2023-04-19	52.424	52.905	51.611	52.598	43.694	286,279
2023-04-18	52.241	52.772	51.860	52.623	43.715	439,557
2023-04-17	53.584	53.601	51.777	52.076	43.261	405,444
2023-04-14	56.029	56.187	52.797	53.468	44.417	321,618
2023-04-13	55.101	56.410	54.802	56.410	46.862	1,275,552
2023-04-12	52.755	55.109	52.755	55.109	45.781	468,698
2023-04-11	52.217	53.907	51.703	52.739	43.811	387,537
2023-04-10	51.048	52.266	50.890	51.935	43.144	314,743
2023-04-05	52.465	52.921	50.899	50.899	42.283	389,424
2023-04-04	54.114	54.114	52.142	52.490	43.605	1,413,514
2023-04-03	54.023	54.645	53.543	54.056	44.906	196,685
2023-03-31	55.316	55.474	53.667	53.791	44.686	1,145,921
2023-03-30	55.093	56.187	54.703	54.902	45.609	2,083,969
2023-03-29	55.449	56.096	53.128	54.487	45.264	566,510
2023-03-28	56.493	58.847	54.960	55.242	45.891	711,832
2023-03-27	55.490	57.231	55.374	56.750	47.144	384,480
2023-03-24	55.325	55.731	54.645	55.407	46.029	231,243
2023-03-23	54.877	55.896	54.877	55.134	45.801	463,928
2023-03-22	53.800	55.888	53.783	54.819	45.540	358,976
2023-03-21	53.476	53.874	52.399	53.750	44.651	606,570

← NewerPage 15 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.