FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 80.400 | 81.200 | 79.500 | 79.850 | 79.097 | 1,687,975 |
| 2026-04-28 | 82.060 | 82.190 | 80.030 | 80.440 | 79.681 | 786,611 |
| 2026-04-27 | 84.900 | 84.900 | 81.330 | 81.790 | 81.018 | 1,308,400 |
| 2026-04-24 | 83.500 | 84.600 | 83.170 | 84.110 | 83.316 | 495,378 |
| 2026-04-23 | 83.150 | 83.920 | 82.760 | 82.760 | 81.979 | 1,729,227 |
| 2026-04-22 | 83.600 | 83.940 | 82.840 | 82.880 | 82.098 | 942,512 |
| 2026-04-21 | 82.540 | 84.310 | 81.870 | 83.630 | 82.841 | 1,324,451 |
| 2026-04-20 | 83.000 | 84.680 | 82.860 | 83.290 | 82.504 | 1,533,351 |
| 2026-04-17 | 82.890 | 84.100 | 82.300 | 83.290 | 82.504 | 1,457,345 |
| 2026-04-16 | 82.890 | 82.890 | 81.730 | 82.840 | 82.058 | 899,389 |
| 2026-04-15 | 84.500 | 84.860 | 82.400 | 82.410 | 81.633 | 1,757,831 |
| 2026-04-14 | 82.200 | 84.540 | 81.510 | 84.010 | 83.217 | 5,142,185 |
| 2026-04-13 | 80.750 | 82.510 | 78.980 | 82.280 | 81.504 | 3,652,493 |
| 2026-04-10 | 79.000 | 81.800 | 78.280 | 80.070 | 79.315 | 1,825,074 |
| 2026-04-09 | 79.500 | 80.000 | 78.130 | 78.600 | 77.858 | 1,035,178 |
| 2026-04-08 | 77.660 | 80.380 | 77.660 | 79.200 | 78.453 | 1,375,841 |
| 2026-04-07 | 78.360 | 78.380 | 76.310 | 77.440 | 76.709 | 856,643 |
| 2026-04-06 | 78.920 | 79.300 | 78.010 | 78.360 | 77.621 | 520,947 |
| 2026-04-01 | 78.690 | 79.100 | 77.550 | 78.500 | 77.759 | 2,651,066 |
| 2026-03-31 | 77.780 | 79.450 | 77.040 | 78.240 | 77.502 | 2,096,780 |
| 2026-03-30 | 76.210 | 77.710 | 75.750 | 77.590 | 76.858 | 1,350,899 |
| 2026-03-27 | 77.150 | 77.820 | 75.660 | 77.010 | 76.283 | 2,204,918 |
| 2026-03-26 | 77.930 | 77.930 | 75.590 | 76.990 | 76.264 | 3,999,747 |
| 2026-03-25 | 76.000 | 78.000 | 75.110 | 77.550 | 76.818 | 1,626,908 |
| 2026-03-24 | 74.930 | 77.450 | 74.100 | 75.740 | 75.025 | 830,074 |
| 2026-03-23 | 76.390 | 76.590 | 74.260 | 74.850 | 74.144 | 464,720 |
| 2026-03-20 | 74.570 | 77.630 | 72.920 | 76.530 | 75.808 | 6,296,228 |
| 2026-03-19 | 75.140 | 75.150 | 72.410 | 74.950 | 74.243 | 942,487 |
| 2026-03-18 | 74.280 | 75.570 | 73.970 | 75.250 | 74.540 | 1,039,639 |
| 2026-03-17 | 74.290 | 74.430 | 72.740 | 74.200 | 73.500 | 1,573,375 |
| 2026-03-13 | 74.860 | 75.950 | 73.420 | 74.010 | 73.312 | 773,003 |
| 2026-03-12 | 75.390 | 75.410 | 72.650 | 74.800 | 74.094 | 2,252,138 |
| 2026-03-11 | 75.030 | 75.750 | 73.500 | 75.500 | 74.788 | 1,372,149 |
| 2026-03-10 | 77.320 | 77.960 | 75.010 | 75.040 | 74.332 | 2,471,909 |
| 2026-03-09 | 78.710 | 78.710 | 74.060 | 77.320 | 76.591 | 2,423,399 |
| 2026-03-06 | 78.750 | 79.300 | 77.400 | 78.740 | 77.997 | 1,396,987 |
| 2026-03-05 | 79.150 | 79.780 | 77.260 | 78.340 | 77.601 | 2,368,198 |
| 2026-03-04 | 81.360 | 81.360 | 78.830 | 79.150 | 78.403 | 1,594,725 |
| 2026-03-03 | 83.660 | 83.660 | 79.410 | 80.990 | 80.226 | 1,106,743 |
| 2026-03-02 | 84.600 | 84.600 | 82.010 | 83.120 | 82.336 | 1,027,845 |
| 2026-02-27 | 81.440 | 85.180 | 80.950 | 84.910 | 84.109 | 6,062,782 |
| 2026-02-26 | 80.450 | 82.070 | 80.020 | 82.060 | 81.286 | 1,762,898 |
| 2026-02-25 | 80.900 | 81.130 | 79.100 | 80.390 | 79.632 | 2,613,101 |
| 2026-02-24 | 82.090 | 82.100 | 80.410 | 81.390 | 80.622 | 914,682 |
| 2026-02-23 | 83.510 | 83.510 | 80.680 | 82.490 | 80.962 | 1,516,107 |
| 2026-02-20 | 82.950 | 83.480 | 82.180 | 83.190 | 81.649 | 1,913,923 |
| 2026-02-19 | 82.840 | 83.130 | 82.410 | 82.710 | 81.178 | 534,660 |
| 2026-02-18 | 83.950 | 84.000 | 82.560 | 82.990 | 81.453 | 861,099 |
| 2026-02-17 | 83.370 | 84.450 | 83.200 | 83.750 | 82.199 | 1,214,206 |
| 2026-02-16 | 83.000 | 84.880 | 83.000 | 83.500 | 81.954 | 171,219 |
| 2026-02-13 | 87.000 | 87.000 | 82.810 | 84.020 | 82.464 | 791,317 |
| 2026-02-12 | 87.810 | 89.518 | 85.888 | 87.871 | 84.195 | 1,673,326 |
| 2026-02-11 | 90.423 | 90.423 | 85.858 | 86.874 | 83.240 | 1,076,015 |
| 2026-02-10 | 87.850 | 90.616 | 86.905 | 88.918 | 85.198 | 1,250,230 |
| 2026-02-09 | 88.145 | 88.471 | 86.763 | 87.678 | 84.010 | 893,959 |
| 2026-02-06 | 84.414 | 88.125 | 84.414 | 87.749 | 84.078 | 1,199,771 |
| 2026-02-05 | 84.129 | 86.417 | 83.672 | 83.916 | 80.406 | 2,288,040 |
| 2026-02-04 | 84.719 | 85.370 | 83.194 | 84.587 | 81.049 | 1,951,385 |
| 2026-02-03 | 81.344 | 84.719 | 81.344 | 84.719 | 81.175 | 1,463,958 |
| 2026-01-30 | 82.259 | 82.259 | 80.317 | 81.435 | 78.029 | 2,059,102 |
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.