Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.520 | 8.520 | 8.520 | 8.520 | 7.597 | 0 |
| 2025-10-31 | 8.520 | 8.520 | 8.520 | 8.520 | 7.597 | 500,925 |
| 2025-10-30 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-29 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-28 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-27 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-24 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-23 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-22 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-21 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-20 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 0 |
| 2025-10-17 | 8.530 | 8.530 | 8.530 | 8.530 | 7.606 | 110 |
| 2025-10-16 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 0 |
| 2025-10-15 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 0 |
| 2025-10-14 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 0 |
| 2025-10-13 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 0 |
| 2025-10-10 | 8.790 | 8.790 | 8.790 | 8.790 | 7.838 | 216 |
| 2025-10-09 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-10-08 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-10-07 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-10-06 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-10-03 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-10-02 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-10-01 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-09-30 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-09-29 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-09-26 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-09-25 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 0 |
| 2025-09-24 | 8.760 | 8.760 | 8.760 | 8.760 | 7.811 | 150 |
| 2025-09-23 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-22 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-19 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-18 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-17 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-15 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-12 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-11 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-10 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-09 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-08 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-05 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-04 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-03 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-02 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-09-01 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-29 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 200 |
| 2025-08-28 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-27 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-26 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-25 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-22 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-21 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-20 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 1,395 |
| 2025-08-19 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 3,357 |
| 2025-08-18 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-15 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 8,692 |
| 2025-08-14 | 9.010 | 9.010 | 9.010 | 9.010 | 8.034 | 2,713 |
| 2025-08-13 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-12 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-11 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 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.