FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	45.752	46.042	45.619	46.000	35.605	647,682
2022-04-06	44.757	46.415	44.757	45.752	35.413	686,832
2022-04-05	44.749	45.229	44.135	44.832	34.700	196,926
2022-04-04	43.928	45.321	43.928	44.749	34.636	346,329
2022-04-01	43.248	44.343	42.602	44.011	34.065	235,494
2022-03-31	43.108	43.655	42.743	43.041	33.315	359,969
2022-03-30	43.820	44.724	42.701	43.124	33.379	553,916
2022-03-29	41.649	46.323	41.649	43.762	33.873	793,637
2022-03-28	40.414	42.461	40.364	42.129	32.609	500,696
2022-03-25	39.784	40.588	39.593	40.314	31.204	450,480
2022-03-24	39.950	39.950	39.138	39.618	30.665	389,533
2022-03-23	41.027	41.027	39.784	40.099	31.037	342,835
2022-03-22	40.613	41.027	40.198	40.721	31.519	452,177
2022-03-18	42.204	43.265	36.469	39.817	30.819	8,490,308
2022-03-17	42.453	42.875	42.345	42.677	33.033	858,326
2022-03-16	42.436	42.934	42.188	42.602	32.975	753,598
2022-03-15	42.121	43.182	41.856	42.403	32.821	853,841
2022-03-14	42.668	42.735	42.212	42.461	32.866	279,172
2022-03-11	42.942	43.041	42.080	42.668	33.026	518,115
2022-03-10	42.387	42.983	41.840	42.735	33.077	456,594
2022-03-09	40.530	42.793	40.339	42.602	32.975	373,524
2022-03-08	38.806	40.497	38.541	40.173	31.095	753,170
2022-03-07	39.121	40.016	38.624	38.980	30.171	2,140,282
2022-03-04	40.538	40.778	38.914	39.146	30.300	666,756
2022-03-03	41.442	42.246	39.867	40.538	31.377	530,612
2022-03-02	40.613	42.511	40.273	41.500	32.122	385,942
2022-03-01	40.862	41.425	39.875	40.870	31.634	606,027
2022-02-28	40.778	41.525	40.348	40.837	31.608	474,651
2022-02-25	40.182	41.002	38.665	40.762	31.551	656,065
2022-02-24	39.370	39.444	38.209	38.980	30.171	1,094,778
2022-02-23	41.442	41.442	39.046	39.494	30.569	610,976
2022-02-22	41.359	41.715	40.986	41.367	32.019	700,003
2022-02-21	41.359	41.599	41.135	41.350	32.006	83,816
2022-02-18	42.320	42.726	41.317	41.483	32.109	283,506
2022-02-17	42.602	42.975	41.931	42.295	32.737	502,103
2022-02-16	42.154	42.851	42.005	42.569	32.949	741,419
2022-02-15	42.834	43.166	42.030	42.163	32.635	759,209
2022-02-14	43.182	43.182	41.790	42.818	33.142	361,736
2022-02-11	44.599	44.749	42.934	43.331	33.539	321,770
2022-02-10	42.643	44.715	42.387	44.334	34.316	553,041
2022-02-09	42.378	43.547	42.105	42.875	33.186	471,887
2022-02-08	42.735	42.992	41.989	42.378	32.802	382,855
2022-02-04	42.768	43.373	41.989	42.527	32.917	376,604
2022-02-03	43.928	44.425	42.270	42.959	33.251	396,053
2022-02-02	43.099	43.978	42.934	43.746	33.860	181,988
2022-02-01	42.701	43.514	42.188	42.909	33.212	978,508
2022-01-31	41.748	42.934	41.483	42.527	32.917	505,466
2022-01-28	42.776	42.851	41.276	41.608	31.781	311,321
2022-01-27	42.171	43.025	41.160	42.552	32.502	4,881,759
2022-01-26	41.193	42.370	40.919	41.765	31.901	3,293,374
2022-01-25	41.906	42.171	40.447	40.795	31.160	376,548
2022-01-24	43.472	43.762	40.207	42.113	32.167	450,122
2022-01-21	42.353	43.920	42.353	43.133	32.945	895,021
2022-01-20	43.481	45.254	42.320	42.735	32.642	777,035
2022-01-19	42.768	43.422	42.113	43.257	33.040	424,173
2022-01-18	43.555	43.829	42.668	42.834	32.717	172,782
2022-01-17	43.928	44.326	43.514	43.580	33.287	17,559
2022-01-14	44.591	44.757	42.743	43.738	33.408	790,459
2022-01-13	42.445	45.553	42.445	45.163	34.496	677,121
2022-01-12	41.964	43.829	41.964	43.580	33.287	524,195

← NewerPage 20 of 22 · 1,262 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.