Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2022-01-07 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2022-01-06 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2022-01-05 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2022-01-04 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2022-01-03 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-31 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-30 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-29 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-28 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-27 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-22 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-21 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-20 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-17 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-16 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-15 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-14 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-13 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-10 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-07 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-03 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-02 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-12-01 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-11-30 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-11-29 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-11-26 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2021-11-25 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 13,613 |
| 2021-11-24 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-23 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-22 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-19 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-18 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-17 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-16 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-12 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-11 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-10 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-09 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-08 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-05 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-04 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-03 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-11-01 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-29 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-28 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-27 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-26 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-25 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-22 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-21 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-20 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-19 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-18 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2021-10-15 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
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.