Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-15 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-14 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-13 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-12 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-11 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-08 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-07 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-06 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-05 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-04 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-01 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-10-31 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 100,029 |
| 2024-10-30 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-29 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-28 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-25 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-24 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-23 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-22 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-21 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-18 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-17 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-16 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-15 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-14 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-11 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-10 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-09 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-08 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-07 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-04 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-03 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-10-02 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-09-30 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-09-27 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-09-26 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 342 |
| 2024-09-25 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-09-24 | 9.150 | 9.150 | 9.150 | 9.150 | 4.443 | 0 |
| 2024-09-23 | 9.110 | 9.150 | 9.110 | 9.150 | 4.443 | 250,000 |
| 2024-09-20 | 9.110 | 9.110 | 9.110 | 9.110 | 4.423 | 200,000 |
| 2024-09-19 | 9.110 | 9.110 | 9.110 | 9.110 | 4.423 | 0 |
| 2024-09-18 | 9.000 | 9.110 | 9.000 | 9.110 | 4.423 | 150,200 |
| 2024-09-17 | 9.000 | 9.000 | 9.000 | 9.000 | 4.370 | 150,029 |
| 2024-09-13 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 102,719 |
| 2024-09-12 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 100,000 |
| 2024-09-11 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 99,993 |
| 2024-09-10 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 0 |
| 2024-09-09 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 0 |
| 2024-09-06 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 250,000 |
| 2024-09-05 | 9.300 | 9.300 | 9.290 | 9.300 | 4.516 | 350,013 |
| 2024-09-04 | 9.100 | 9.100 | 9.100 | 9.100 | 4.419 | 0 |
| 2024-09-03 | 9.300 | 9.300 | 8.900 | 9.100 | 4.419 | 560,011 |
| 2024-09-02 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 0 |
| 2024-08-30 | 9.300 | 9.300 | 9.300 | 9.300 | 4.516 | 0 |
| 2024-08-29 | 9.000 | 9.300 | 9.000 | 9.300 | 4.516 | 109,153 |
| 2024-08-28 | 9.000 | 9.300 | 9.000 | 9.300 | 4.516 | 200,001 |
| 2024-08-27 | 9.500 | 9.500 | 9.500 | 9.500 | 4.613 | 0 |
| 2024-08-26 | 9.500 | 9.500 | 9.500 | 9.500 | 4.613 | 0 |
| 2024-08-23 | 9.500 | 9.500 | 9.500 | 9.500 | 4.613 | 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.