Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 4,360 |
| 2025-05-15 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 0 |
| 2025-05-14 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 0 |
| 2025-05-13 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 0 |
| 2025-05-12 | 8.390 | 8.390 | 8.390 | 8.390 | 7.481 | 0 |
| 2025-05-09 | 8.380 | 8.390 | 8.380 | 8.390 | 7.481 | 501 |
| 2025-05-08 | 8.140 | 8.140 | 8.140 | 8.140 | 3.952 | 0 |
| 2025-05-07 | 8.140 | 8.140 | 8.140 | 8.140 | 3.952 | 100 |
| 2025-05-06 | 7.900 | 7.900 | 7.900 | 7.900 | 3.836 | 0 |
| 2025-05-05 | 7.900 | 7.900 | 7.900 | 7.900 | 3.836 | 0 |
| 2025-05-02 | 7.900 | 7.900 | 7.900 | 7.900 | 3.836 | 636 |
| 2025-04-30 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-29 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-28 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-25 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-24 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-23 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-22 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-21 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-16 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-15 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-14 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 0 |
| 2025-04-11 | 7.870 | 7.870 | 7.870 | 7.870 | 3.821 | 350 |
| 2025-04-10 | 7.500 | 7.500 | 7.500 | 7.500 | 3.642 | 0 |
| 2025-04-09 | 7.500 | 7.500 | 7.500 | 7.500 | 3.642 | 0 |
| 2025-04-08 | 7.500 | 7.500 | 7.500 | 7.500 | 3.642 | 405 |
| 2025-04-07 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-04-04 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-04-03 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-04-02 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-04-01 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 136,156 |
| 2025-03-31 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-28 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-27 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-26 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-25 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-24 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-21 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-20 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-19 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-18 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-14 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-13 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-12 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-11 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-10 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-07 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-06 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-05 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-04 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-03-03 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-28 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-27 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-26 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-25 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-24 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-21 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-20 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-19 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-18 | 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.