Corporativo Fragua S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	475.00	479.98	460.00	479.98	445.74	19,490
2023-12-04	480.00	480.00	480.00	480.00	445.76	6
2023-12-01	475.00	480.00	475.00	480.00	445.76	1,802
2023-11-30	480.00	482.00	471.00	482.00	447.62	1,909
2023-11-29	480.00	480.00	480.00	480.00	445.76	153
2023-11-28	480.00	480.00	480.00	480.00	445.76	10
2023-11-27	470.00	475.00	470.00	475.00	441.12	118
2023-11-24	469.00	469.00	469.00	469.00	435.55	1,326
2023-11-23	469.00	469.00	469.00	469.00	435.55	0
2023-11-22	469.00	469.00	469.00	469.00	435.55	0
2023-11-21	469.00	469.00	469.00	469.00	435.55	0
2023-11-17	460.00	469.00	460.00	469.00	435.55	901
2023-11-16	470.71	470.71	450.01	460.00	427.19	1,841
2023-11-15	467.46	467.46	465.00	465.00	431.83	203
2023-11-14	465.34	465.34	465.00	465.00	431.83	206
2023-11-13	476.00	476.00	476.00	476.00	442.05	0
2023-11-10	476.00	476.00	476.00	476.00	442.05	0
2023-11-09	472.00	476.00	472.00	476.00	442.05	74
2023-11-08	468.00	468.00	468.00	468.00	434.62	20
2023-11-07	465.00	467.00	465.00	466.00	432.76	40,031
2023-11-06	464.01	465.00	464.01	465.00	431.83	177
2023-11-03	466.00	468.00	465.00	468.00	434.62	3,538
2023-11-01	465.00	467.00	440.10	450.00	417.90	81,736
2023-10-31	465.00	484.99	465.00	484.99	450.40	1,467
2023-10-30	480.00	480.00	480.00	480.00	445.76	0
2023-10-27	480.00	480.00	480.00	480.00	445.76	0
2023-10-26	460.13	480.00	460.13	480.00	445.76	647
2023-10-25	459.30	473.50	459.30	473.50	439.73	54
2023-10-24	473.50	473.50	473.50	473.50	439.73	0
2023-10-23	473.50	473.50	473.50	473.50	439.73	0
2023-10-20	473.50	473.50	473.50	473.50	439.73	13
2023-10-19	473.50	473.50	473.50	473.50	439.73	11
2023-10-18	470.00	470.00	470.00	470.00	436.48	0
2023-10-17	469.00	470.00	469.00	470.00	436.48	56
2023-10-16	477.44	477.44	477.44	477.44	443.39	10
2023-10-13	469.99	470.00	469.99	470.00	436.48	402
2023-10-12	470.00	470.00	470.00	470.00	436.48	109
2023-10-11	473.00	473.00	470.00	470.00	436.48	29
2023-10-10	470.00	470.00	470.00	470.00	436.48	0
2023-10-09	470.00	470.00	470.00	470.00	436.48	0
2023-10-06	465.00	470.00	465.00	470.00	436.48	1,962
2023-10-05	485.00	485.00	485.00	485.00	450.41	371
2023-10-04	488.76	488.76	488.76	488.76	453.90	0
2023-10-03	488.76	488.76	488.76	488.76	453.90	0
2023-10-02	490.00	490.00	488.76	488.76	453.90	17
2023-09-29	490.00	490.00	483.00	489.99	455.04	124
2023-09-28	485.00	490.00	485.00	490.00	455.05	14
2023-09-27	490.00	490.00	490.00	490.00	455.05	26
2023-09-26	483.00	483.00	483.00	483.00	448.55	39
2023-09-25	480.11	483.00	480.11	483.00	448.55	270
2023-09-22	479.85	490.00	479.85	490.00	455.05	567
2023-09-21	480.00	480.00	480.00	480.00	445.76	103
2023-09-20	481.00	481.00	480.99	481.00	446.69	2,131
2023-09-19	480.00	480.00	479.50	480.00	445.76	4,007
2023-09-18	477.00	477.00	477.00	477.00	442.98	0
2023-09-15	477.00	477.00	477.00	477.00	442.98	20
2023-09-14	459.02	479.00	459.02	479.00	444.83	36
2023-09-13	459.02	480.00	459.02	470.00	436.48	4,702
2023-09-12	480.00	480.00	480.00	480.00	445.76	0
2023-09-11	480.00	480.00	480.00	480.00	445.76	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	14.3000 MXN
2025-04-25	14.3000 MXN
2024-04-26	13.0000 MXN
2023-03-27	11.3000 MXN
2022-04-22	10.2000 MXN
2021-04-30	9.5000 MXN
2020-05-04	3.1000 MXN
2019-05-03	2.9000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.