Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-07 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-06 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-05 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-04 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-08-01 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-07-31 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 0 |
| 2025-07-30 | 8.750 | 8.750 | 8.750 | 8.750 | 7.802 | 140 |
| 2025-07-29 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-07-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-07-25 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-07-24 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-07-23 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-07-22 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-07-21 | 8.460 | 8.500 | 8.460 | 8.500 | 7.579 | 1,035 |
| 2025-07-18 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-17 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-16 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 217 |
| 2025-07-15 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-14 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-11 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 2,458 |
| 2025-07-10 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 118 |
| 2025-07-09 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-08 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-07 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 495 |
| 2025-07-04 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 100 |
| 2025-07-03 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-07-02 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 174 |
| 2025-07-01 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-30 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-27 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 500 |
| 2025-06-26 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-25 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-24 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-23 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-20 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-19 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-18 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-17 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-16 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 0 |
| 2025-06-13 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 264 |
| 2025-06-12 | 8.460 | 8.460 | 8.460 | 8.460 | 7.543 | 100 |
| 2025-06-11 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 0 |
| 2025-06-10 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 0 |
| 2025-06-09 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 0 |
| 2025-06-06 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 0 |
| 2025-06-05 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 100 |
| 2025-06-04 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 0 |
| 2025-06-03 | 8.450 | 8.450 | 8.450 | 8.450 | 7.534 | 202 |
| 2025-06-02 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-05-30 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-05-29 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 24,864 |
| 2025-05-28 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-05-27 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 332,855 |
| 2025-05-26 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 279,916 |
| 2025-05-23 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-05-22 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 0 |
| 2025-05-21 | 8.500 | 8.500 | 8.500 | 8.500 | 7.579 | 500 |
| 2025-05-20 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 0 |
| 2025-05-19 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 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.