FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 81.791 | 82.726 | 80.408 | 82.055 | 78.623 | 943,335 |
| 2026-01-28 | 82.310 | 82.676 | 80.856 | 81.588 | 78.175 | 1,500,755 |
| 2026-01-27 | 82.177 | 83.062 | 81.781 | 82.360 | 78.915 | 1,291,181 |
| 2026-01-26 | 82.350 | 84.373 | 81.649 | 82.228 | 78.789 | 689,061 |
| 2026-01-23 | 81.750 | 82.859 | 81.029 | 82.106 | 78.672 | 1,134,609 |
| 2026-01-22 | 81.334 | 83.204 | 80.510 | 81.608 | 78.194 | 3,434,374 |
| 2026-01-21 | 82.838 | 84.058 | 80.825 | 81.832 | 78.409 | 1,239,885 |
| 2026-01-20 | 84.384 | 85.848 | 82.340 | 83.082 | 79.607 | 1,314,270 |
| 2026-01-19 | 86.508 | 86.885 | 84.109 | 85.410 | 81.838 | 432,038 |
| 2026-01-16 | 83.367 | 86.437 | 83.357 | 85.990 | 82.393 | 1,495,709 |
| 2026-01-15 | 82.147 | 84.201 | 81.974 | 83.418 | 79.928 | 704,952 |
| 2026-01-14 | 80.866 | 82.747 | 80.317 | 82.543 | 79.091 | 3,966,908 |
| 2026-01-13 | 81.435 | 82.696 | 79.900 | 80.866 | 77.483 | 1,705,630 |
| 2026-01-12 | 80.917 | 81.598 | 80.124 | 81.567 | 78.155 | 865,228 |
| 2026-01-09 | 79.117 | 81.283 | 78.711 | 81.130 | 77.737 | 844,882 |
| 2026-01-08 | 77.745 | 81.049 | 77.511 | 79.473 | 76.149 | 954,890 |
| 2026-01-07 | 78.975 | 78.975 | 76.321 | 77.399 | 74.161 | 1,490,561 |
| 2026-01-06 | 80.175 | 80.734 | 77.735 | 78.111 | 74.843 | 1,597,142 |
| 2026-01-05 | 77.999 | 81.405 | 76.606 | 81.405 | 78.000 | 511,293 |
| 2026-01-02 | 77.064 | 78.253 | 76.504 | 77.186 | 73.957 | 491,015 |
| 2025-12-31 | 79.615 | 79.615 | 76.352 | 76.474 | 73.275 | 506,901 |
| 2025-12-30 | 79.361 | 80.907 | 78.497 | 79.890 | 76.548 | 1,835,577 |
| 2025-12-29 | 78.284 | 80.073 | 78.284 | 79.676 | 76.344 | 467,065 |
| 2025-12-26 | 77.765 | 79.097 | 77.633 | 78.670 | 75.379 | 233,090 |
| 2025-12-24 | 77.125 | 78.538 | 76.860 | 77.765 | 74.512 | 235,560 |
| 2025-12-23 | 75.884 | 77.084 | 75.284 | 77.074 | 73.850 | 495,800 |
| 2025-12-22 | 76.840 | 76.840 | 74.359 | 76.037 | 72.856 | 590,919 |
| 2025-12-19 | 75.071 | 76.982 | 74.420 | 76.952 | 73.733 | 2,974,463 |
| 2025-12-18 | 73.353 | 75.223 | 73.200 | 75.091 | 71.950 | 2,074,057 |
| 2025-12-17 | 74.623 | 74.623 | 72.651 | 73.353 | 70.284 | 1,237,720 |
| 2025-12-16 | 73.810 | 74.634 | 73.515 | 74.074 | 70.976 | 458,957 |
| 2025-12-15 | 74.420 | 74.796 | 73.485 | 74.329 | 71.220 | 698,515 |
| 2025-12-11 | 73.871 | 74.664 | 72.987 | 74.430 | 71.317 | 1,000,988 |
| 2025-12-10 | 76.210 | 76.210 | 72.824 | 73.231 | 70.167 | 800,473 |
| 2025-12-09 | 77.954 | 78.962 | 77.570 | 78.443 | 72.885 | 748,446 |
| 2025-12-08 | 77.144 | 77.996 | 76.552 | 77.611 | 72.113 | 526,903 |
| 2025-12-05 | 77.611 | 78.193 | 77.165 | 78.069 | 72.538 | 426,488 |
| 2025-12-04 | 76.479 | 77.466 | 75.762 | 77.227 | 71.756 | 1,161,427 |
| 2025-12-03 | 79.284 | 79.284 | 75.627 | 75.762 | 70.395 | 2,876,793 |
| 2025-12-02 | 79.170 | 80.988 | 78.505 | 78.754 | 73.175 | 1,392,498 |
| 2025-12-01 | 81.040 | 81.331 | 78.630 | 79.045 | 73.445 | 1,688,382 |
| 2025-11-28 | 80.178 | 81.653 | 79.502 | 80.843 | 75.115 | 1,007,446 |
| 2025-11-27 | 79.793 | 80.219 | 79.243 | 79.648 | 74.005 | 169,318 |
| 2025-11-26 | 80.624 | 80.770 | 78.754 | 79.523 | 73.889 | 378,336 |
| 2025-11-25 | 80.458 | 80.728 | 79.326 | 80.126 | 74.449 | 429,605 |
| 2025-11-24 | 80.520 | 81.570 | 79.284 | 80.967 | 75.231 | 9,056,322 |
| 2025-11-21 | 79.274 | 80.520 | 78.962 | 80.261 | 74.575 | 1,508,729 |
| 2025-11-20 | 81.539 | 81.539 | 77.840 | 78.858 | 73.271 | 1,352,569 |
| 2025-11-19 | 81.965 | 82.079 | 79.710 | 80.219 | 74.536 | 1,046,426 |
| 2025-11-18 | 81.175 | 82.754 | 81.040 | 81.497 | 75.723 | 4,068,277 |
| 2025-11-14 | 79.866 | 81.310 | 79.575 | 80.915 | 75.183 | 1,258,662 |
| 2025-11-13 | 80.282 | 81.144 | 79.793 | 80.209 | 74.526 | 1,290,311 |
| 2025-11-12 | 80.863 | 81.539 | 79.024 | 79.700 | 74.053 | 1,965,843 |
| 2025-11-11 | 80.053 | 81.611 | 80.001 | 80.115 | 74.439 | 1,085,558 |
| 2025-11-10 | 80.770 | 80.770 | 79.617 | 80.136 | 74.459 | 450,258 |
| 2025-11-07 | 79.772 | 80.895 | 79.502 | 80.167 | 74.488 | 343,717 |
| 2025-11-06 | 77.767 | 80.479 | 77.061 | 80.157 | 74.478 | 1,775,562 |
| 2025-11-05 | 77.258 | 78.443 | 76.791 | 78.183 | 72.644 | 769,215 |
| 2025-11-04 | 76.126 | 77.383 | 74.640 | 76.895 | 71.447 | 985,108 |
| 2025-11-03 | 77.019 | 77.269 | 75.159 | 76.022 | 70.636 | 1,335,451 |
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.