Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 376 |
| 2026-10-15 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-10-14 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 1,201 |
| 2026-10-13 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2026-10-12 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2026-10-09 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2026-10-08 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 214 |
| 2026-10-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 600 |
| 2026-10-06 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-10-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 0 |
| 2026-10-02 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 200 |
| 2026-10-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-09-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-09-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2,005 |
| 2026-09-28 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2026-09-25 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2026-09-24 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 285 |
| 2026-09-23 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2026-09-22 | 6.310 | 6.480 | 6.310 | 6.480 | 6.480 | 523 |
| 2026-09-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 593 |
| 2026-09-17 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2026-09-15 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 603 |
| 2026-09-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-09-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 315 |
| 2026-09-10 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 242 |
| 2026-09-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2026-09-08 | 6.750 | 6.750 | 6.740 | 6.740 | 6.740 | 500 |
| 2026-09-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 646 |
| 2026-09-04 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-09-03 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-09-02 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-09-01 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-08-31 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-08-28 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-08-27 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-08-26 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-08-25 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2026-08-24 | 6.670 | 6.680 | 6.670 | 6.680 | 6.680 | 399 |
| 2026-08-21 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-20 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-19 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-18 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-17 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-14 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-13 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2026-08-12 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 575 |
| 2026-08-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-08-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2026-08-07 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 5,722 |
| 2026-08-06 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2026-08-05 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 300 |
| 2026-08-04 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 732 |
| 2026-08-03 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 2,047 |
| 2026-07-31 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3,808 |
| 2026-07-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.9102 MXN |
| 2025-05-09 | 3.7072 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.