Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.320 | 8.320 | 8.320 | 8.320 | 7.418 | 0 |
| 2026-04-29 | 8.500 | 8.500 | 8.320 | 8.320 | 7.418 | 7,909 |
| 2026-04-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 2,854 |
| 2026-04-27 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 300 |
| 2026-04-24 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 2,682 |
| 2026-04-23 | 8.500 | 8.500 | 8.350 | 8.500 | 7.579 | 6,820 |
| 2026-04-22 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 3,017 |
| 2026-04-21 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 60,643 |
| 2026-04-20 | 8.300 | 8.300 | 8.300 | 8.300 | 7.401 | 0 |
| 2026-04-17 | 8.300 | 8.300 | 8.300 | 8.300 | 7.401 | 0 |
| 2026-04-16 | 8.300 | 8.300 | 8.300 | 8.300 | 7.401 | 497 |
| 2026-04-15 | 8.100 | 8.100 | 8.100 | 8.100 | 7.222 | 0 |
| 2026-04-14 | 8.310 | 8.350 | 8.100 | 8.100 | 7.222 | 1,739 |
| 2026-04-13 | 8.160 | 8.160 | 8.160 | 8.160 | 7.276 | 0 |
| 2026-04-10 | 8.150 | 8.160 | 8.150 | 8.160 | 7.276 | 991 |
| 2026-04-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 0 |
| 2026-04-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 0 |
| 2026-04-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 0 |
| 2026-04-06 | 8.100 | 8.100 | 8.000 | 8.000 | 7.133 | 6,411 |
| 2026-04-01 | 8.100 | 8.200 | 8.000 | 8.000 | 7.133 | 5,999 |
| 2026-03-31 | 8.350 | 8.350 | 8.100 | 8.100 | 7.222 | 4,591 |
| 2026-03-30 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 0 |
| 2026-03-27 | 8.400 | 8.500 | 8.400 | 8.450 | 7.534 | 5,934 |
| 2026-03-26 | 8.400 | 8.400 | 8.400 | 8.400 | 7.490 | 968 |
| 2026-03-25 | 8.000 | 8.240 | 8.000 | 8.240 | 7.347 | 439 |
| 2026-03-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 208 |
| 2026-03-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.133 | 241 |
| 2026-03-20 | 8.500 | 8.500 | 8.000 | 8.000 | 7.133 | 20,344 |
| 2026-03-19 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 1,152 |
| 2026-03-18 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-17 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-13 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-12 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-11 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-10 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-09 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 123 |
| 2026-03-06 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-05 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2026-03-04 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 1,544 |
| 2026-03-03 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 356 |
| 2026-03-02 | 8.790 | 8.790 | 8.620 | 8.620 | 7.686 | 1,281 |
| 2026-02-27 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 0 |
| 2026-02-26 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 0 |
| 2026-02-25 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 1,615 |
| 2026-02-24 | 8.780 | 8.780 | 8.780 | 8.780 | 7.829 | 869 |
| 2026-02-23 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2026-02-20 | 8.790 | 8.790 | 8.750 | 8.750 | 7.802 | 231 |
| 2026-02-19 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 9,856 |
| 2026-02-18 | 8.900 | 8.900 | 8.800 | 8.800 | 7.846 | 4,144 |
| 2026-02-17 | 8.900 | 8.900 | 8.870 | 8.870 | 7.909 | 5,362 |
| 2026-02-16 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 0 |
| 2026-02-13 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 0 |
| 2026-02-12 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 258 |
| 2026-02-11 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 471 |
| 2026-02-10 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 0 |
| 2026-02-09 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 0 |
| 2026-02-06 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 0 |
| 2026-02-05 | 8.800 | 8.800 | 8.750 | 8.800 | 7.846 | 1,706 |
| 2026-02-04 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 30,641 |
| 2026-02-03 | 8.800 | 8.800 | 8.800 | 8.800 | 7.846 | 100 |
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.