Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2026-07-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 350 |
| 2026-07-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 288 |
| 2026-07-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 668 |
| 2026-07-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,029 |
| 2026-07-08 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 1,549 |
| 2026-07-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-07-06 | 7.100 | 7.700 | 7.100 | 7.700 | 7.700 | 2,045 |
| 2026-07-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-07-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4,490 |
| 2026-07-01 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-06-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 266 |
| 2026-06-29 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-06-26 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2026-06-25 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 150 |
| 2026-06-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-06-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 721 |
| 2026-06-22 | 7.540 | 7.670 | 7.540 | 7.670 | 7.670 | 20,078 |
| 2026-06-19 | 7.510 | 7.510 | 7.400 | 7.400 | 7.400 | 743 |
| 2026-06-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-06-17 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 0 |
| 2026-06-16 | 7.600 | 7.750 | 7.600 | 7.740 | 7.740 | 1,648 |
| 2026-06-15 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 2,099 |
| 2026-06-12 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-06-11 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-06-10 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-06-09 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-06-08 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 155 |
| 2026-06-05 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2026-06-04 | 7.840 | 7.840 | 7.830 | 7.830 | 7.830 | 1,422 |
| 2026-06-03 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 409 |
| 2026-06-02 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 733 |
| 2026-06-01 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-05-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-05-28 | 8.000 | 8.000 | 7.990 | 7.990 | 7.990 | 254 |
| 2026-05-27 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 373 |
| 2026-05-26 | 7.790 | 8.000 | 7.790 | 8.000 | 8.000 | 1,341 |
| 2026-05-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-05-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 733 |
| 2026-05-21 | 7.880 | 7.880 | 7.640 | 7.640 | 7.640 | 1,479 |
| 2026-05-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 256 |
| 2026-05-19 | 7.900 | 7.910 | 7.900 | 7.910 | 7.910 | 664 |
| 2026-05-18 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 5,710 |
| 2026-05-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-05-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-05-13 | 8.580 | 8.590 | 8.400 | 8.400 | 7.490 | 15,629 |
| 2026-05-12 | 8.500 | 8.500 | 8.490 | 8.490 | 7.570 | 4,052 |
| 2026-05-11 | 8.240 | 8.540 | 8.240 | 8.500 | 7.579 | 9,987 |
| 2026-05-08 | 8.200 | 8.200 | 7.900 | 8.000 | 7.133 | 667 |
| 2026-05-07 | 8.210 | 8.210 | 8.210 | 8.210 | 7.320 | 0 |
| 2026-05-06 | 8.240 | 8.240 | 8.210 | 8.210 | 7.320 | 704 |
| 2026-05-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 19,801 |
| 2026-05-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.222 | 599 |
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.