FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	45.818	46.232	45.702	46.100	37.277	770,422
2022-12-21	46.415	46.647	45.743	45.950	37.157	1,137,969
2022-12-20	46.332	46.746	45.171	46.713	37.773	906,488
2022-12-19	45.006	46.125	44.508	45.694	36.949	756,102
2022-12-16	45.694	45.694	43.721	44.956	36.352	5,886,471
2022-12-15	47.161	48.072	45.478	45.818	37.049	1,469,482
2022-12-14	47.741	48.528	46.365	46.415	37.532	1,333,108
2022-12-13	48.114	48.793	47.210	47.575	38.470	1,082,607
2022-12-09	48.868	48.868	47.600	48.072	38.872	538,521
2022-12-08	47.509	48.943	47.451	48.885	39.529	521,353
2022-12-07	47.360	48.719	46.854	47.915	38.745	1,236,841
2022-12-06	47.923	48.072	46.754	46.962	37.974	727,611
2022-12-05	49.224	49.224	47.840	47.981	38.799	476,948
2022-12-02	48.827	49.713	48.462	49.133	39.730	447,870
2022-12-01	49.166	49.655	48.105	48.901	39.543	526,025
2022-11-30	48.777	49.647	48.404	48.885	39.529	2,056,893
2022-11-29	48.661	49.224	47.990	48.653	39.342	1,119,030
2022-11-28	48.404	49.034	48.164	48.595	39.295	1,406,347
2022-11-25	48.114	49.332	48.072	48.959	39.590	492,732
2022-11-24	48.304	48.843	47.923	47.923	38.752	111,294
2022-11-23	47.741	48.619	47.509	48.371	39.114	1,452,772
2022-11-22	48.213	48.793	47.492	48.197	38.973	1,748,370
2022-11-18	47.658	49.050	47.492	48.155	38.939	929,863
2022-11-17	47.360	47.766	47.011	47.492	38.403	388,840
2022-11-16	47.965	48.180	47.343	47.608	38.497	320,961
2022-11-15	47.235	48.528	47.235	47.741	38.604	397,978
2022-11-14	47.824	48.064	46.871	47.244	38.202	2,138,609
2022-11-11	46.083	48.437	46.083	48.155	38.939	1,032,442
2022-11-10	44.144	46.307	44.144	46.224	37.378	890,946
2022-11-09	44.973	44.973	43.936	44.094	35.655	730,008
2022-11-08	44.973	45.271	44.492	44.765	36.198	1,148,426
2022-11-07	44.417	45.213	44.127	44.765	36.198	1,809,232
2022-11-04	43.936	44.898	43.481	44.716	36.158	1,002,177
2022-11-03	42.950	44.268	42.146	43.812	35.427	1,475,219
2022-11-01	42.163	43.182	41.806	43.025	34.791	1,756,872
2022-10-31	41.649	42.254	41.359	42.171	34.100	1,247,470
2022-10-28	42.047	42.080	41.309	41.541	33.591	562,770
2022-10-27	41.608	42.701	41.102	42.312	34.214	1,963,452
2022-10-26	41.234	42.005	41.027	41.525	33.578	1,386,538
2022-10-25	40.961	42.221	40.961	41.732	33.260	2,077,325
2022-10-24	41.301	41.301	40.447	41.077	32.738	1,098,639
2022-10-21	40.862	41.939	40.671	41.168	32.811	1,970,752
2022-10-20	39.005	41.442	38.889	40.762	32.487	1,107,349
2022-10-19	40.149	40.397	38.847	38.864	30.975	1,437,519
2022-10-18	40.265	40.339	39.602	39.809	31.728	1,330,236
2022-10-17	39.510	40.364	39.428	40.008	31.886	630,213
2022-10-14	40.447	40.547	39.378	39.627	31.582	607,596
2022-10-13	40.033	40.845	39.461	40.306	32.124	665,313
2022-10-12	39.792	41.011	39.743	40.331	32.144	1,319,570
2022-10-11	40.199	40.306	39.370	39.784	31.708	999,440
2022-10-10	41.276	41.400	39.486	39.991	31.873	622,519
2022-10-07	42.445	42.478	41.002	41.292	32.910	751,431
2022-10-06	42.420	42.577	42.063	42.370	33.769	1,255,797
2022-10-05	42.486	42.486	41.889	42.469	33.848	394,119
2022-10-04	42.569	43.099	42.320	42.577	33.934	974,969
2022-10-03	42.759	42.917	42.121	42.503	33.875	501,873
2022-09-30	42.983	42.983	41.864	42.254	33.677	418,488
2022-09-29	42.768	42.826	41.790	41.964	33.445	844,896
2022-09-28	42.818	43.116	41.906	42.411	33.802	442,791
2022-09-27	42.818	43.804	41.864	43.083	34.337	726,153

← NewerPage 17 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.