FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	43.721	43.928	43.099	43.265	33.934	324,312
2022-06-30	43.514	43.721	42.751	43.713	34.285	521,302
2022-06-29	43.721	43.762	42.851	43.248	33.921	383,650
2022-06-28	44.135	44.757	42.677	43.746	34.311	388,673
2022-06-27	43.108	44.715	43.108	44.210	34.675	354,422
2022-06-24	42.270	44.343	42.270	43.141	33.837	1,750,101
2022-06-23	42.154	42.677	41.773	42.237	33.128	452,947
2022-06-22	42.511	42.751	41.773	42.370	33.232	606,390
2022-06-21	43.663	43.663	42.138	42.469	33.310	1,227,656
2022-06-20	43.398	44.301	42.975	43.746	34.311	170,726
2022-06-17	41.011	46.605	39.950	44.740	35.091	1,822,455
2022-06-16	40.099	41.384	40.041	40.961	32.127	454,154
2022-06-15	39.510	41.309	39.510	40.455	31.730	656,134
2022-06-14	42.063	42.063	39.129	39.361	30.872	683,504
2022-06-13	42.179	42.179	40.944	41.094	32.231	486,805
2022-06-10	42.287	42.677	41.624	42.047	32.978	407,878
2022-06-09	43.323	43.323	42.478	42.635	33.440	260,533
2022-06-08	41.815	43.704	41.591	43.331	33.986	401,378
2022-06-07	41.939	41.939	41.036	41.773	32.764	160,400
2022-06-06	41.980	42.428	41.193	41.724	32.725	127,301
2022-06-03	42.188	42.428	41.649	41.773	32.764	158,939
2022-06-02	42.511	42.793	41.317	42.445	33.291	664,662
2022-06-01	42.809	42.818	42.105	42.262	33.148	512,374
2022-05-31	42.892	43.099	41.922	42.643	33.447	598,032
2022-05-30	43.008	43.091	42.602	42.934	33.674	109,960
2022-05-27	42.602	43.016	42.478	43.008	33.733	502,319
2022-05-26	42.627	43.016	42.270	42.411	33.264	223,706
2022-05-25	43.016	43.224	42.693	42.793	33.564	225,257
2022-05-24	42.983	43.083	42.701	42.925	33.668	348,243
2022-05-23	43.174	43.812	42.776	43.091	33.798	403,027
2022-05-20	43.381	43.431	42.643	43.074	33.785	516,447
2022-05-19	42.610	43.431	42.279	43.133	33.830	786,846
2022-05-18	43.182	43.224	42.312	42.685	33.479	727,060
2022-05-17	42.652	43.422	41.897	43.298	33.960	474,113
2022-05-16	41.848	42.934	41.773	42.652	33.453	314,335
2022-05-13	41.027	42.212	41.027	41.773	32.764	2,299,321
2022-05-12	41.856	41.856	40.679	41.052	32.198	470,576
2022-05-11	43.456	43.597	41.500	42.270	33.154	578,940
2022-05-10	43.398	43.787	43.108	43.489	34.110	442,016
2022-05-09	44.343	44.401	42.784	43.389	34.032	249,166
2022-05-06	44.915	44.931	44.102	44.409	34.831	89,826
2022-05-05	44.268	45.171	43.970	44.915	35.228	312,433
2022-05-04	44.351	45.171	43.845	45.039	35.325	214,170
2022-05-03	44.218	44.782	43.845	44.334	34.773	225,084
2022-05-02	45.304	45.304	43.928	44.583	34.968	163,293
2022-04-29	44.591	45.669	44.591	45.395	35.605	745,614
2022-04-28	45.088	45.088	43.522	44.492	34.896	1,155,202
2022-04-27	45.636	45.901	43.290	45.171	35.429	458,168
2022-04-26	46.415	46.497	44.798	45.404	35.143	900,136
2022-04-25	46.696	47.103	45.379	46.497	35.990	318,135
2022-04-22	46.249	46.895	45.851	46.464	35.964	56,093
2022-04-21	46.580	47.235	45.702	46.067	35.656	225,269
2022-04-20	46.912	47.592	45.677	46.506	35.996	532,668
2022-04-19	46.274	47.227	45.826	46.837	36.253	573,419
2022-04-18	46.572	47.177	46.174	46.423	35.932	332,620
2022-04-13	45.006	46.871	44.997	46.572	36.048	173,178
2022-04-12	46.033	46.332	44.765	45.312	35.073	1,469,117
2022-04-11	46.158	47.790	45.519	46.124	35.701	734,324
2022-04-08	46.000	46.589	45.519	46.174	35.740	342,392
2022-04-07	45.752	46.042	45.619	46.000	35.605	647,682

← NewerPage 19 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.