Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	6.400	6.500	6.390	6.390	4.997	31,220
2022-01-10	6.650	6.700	6.400	6.400	5.005	46,338
2022-01-07	6.650	6.650	6.450	6.460	5.052	23,296
2022-01-06	6.490	6.500	6.400	6.500	5.083	59,918
2022-01-05	6.580	6.580	6.450	6.490	5.076	146,841
2022-01-04	6.650	6.650	6.580	6.580	5.146	26,236
2022-01-03	6.650	6.820	6.650	6.660	5.209	64,581
2021-12-31	6.570	6.640	6.490	6.530	5.107	36,432
2021-12-30	6.550	6.590	6.550	6.560	5.130	16,257
2021-12-29	6.450	6.500	6.450	6.500	5.083	16,753
2021-12-28	6.400	6.450	6.380	6.440	5.037	25,584
2021-12-27	6.300	6.400	6.300	6.380	4.990	14,853
2021-12-24	6.300	6.300	6.290	6.300	4.927	4,649
2021-12-23	6.280	6.300	6.260	6.300	4.927	6,586
2021-12-22	6.250	6.300	6.200	6.240	4.880	11,093
2021-12-21	6.250	6.260	6.000	6.250	4.888	17,850
2021-12-20	6.250	6.270	6.240	6.250	4.888	15,426
2021-12-17	6.200	6.300	6.170	6.270	4.904	301,647
2021-12-16	6.300	6.300	6.200	6.200	4.849	41,319
2021-12-15	6.320	6.320	6.250	6.270	4.904	28,444
2021-12-14	6.320	6.320	6.250	6.290	4.919	14,828
2021-12-13	6.200	6.350	6.150	6.280	4.911	22,440
2021-12-10	6.330	6.350	6.120	6.200	4.849	17,013
2021-12-09	6.200	6.400	6.160	6.330	4.950	33,243
2021-12-08	6.200	6.200	6.180	6.200	4.849	59,910
2021-12-07	6.200	6.200	6.200	6.200	4.849	3,285
2021-12-06	6.090	6.200	6.090	6.200	4.849	8,270
2021-12-03	6.300	6.350	6.000	6.070	4.747	98,808
2021-12-02	6.300	6.310	6.270	6.280	4.911	33,355
2021-12-01	6.320	6.320	6.300	6.300	4.927	17,583
2021-11-30	6.300	6.330	6.240	6.300	4.927	22,381
2021-11-29	6.140	6.280	6.130	6.270	4.904	53,119
2021-11-26	5.820	6.350	5.820	6.000	4.692	43,320
2021-11-25	5.850	6.010	5.850	6.000	4.692	27,170
2021-11-24	5.910	5.910	5.860	5.860	4.583	37,763
2021-11-23	5.890	5.900	5.880	5.900	4.614	22,843
2021-11-22	5.900	5.900	5.850	5.850	4.575	32,034
2021-11-19	6.040	6.120	5.900	5.900	4.614	107,986
2021-11-18	6.010	6.010	5.990	6.000	4.564	104,174
2021-11-17	6.000	6.000	6.000	6.000	4.564	0
2021-11-16	6.000	6.000	6.000	6.000	4.564	0
2021-11-12	6.000	6.000	6.000	6.000	4.564	0
2021-11-11	6.000	6.000	6.000	6.000	4.564	0
2021-11-10	6.000	6.000	6.000	6.000	4.564	0
2021-11-09	6.150	6.150	5.990	6.000	4.564	47,502
2021-11-08	6.040	6.150	6.000	6.000	4.564	24,570
2021-11-05	6.010	6.050	6.000	6.020	4.579	79,224
2021-11-04	6.090	6.090	6.000	6.010	4.572	82,610
2021-11-03	6.090	6.090	6.080	6.080	4.625	153,096
2021-11-01	6.210	6.210	6.090	6.100	4.640	60,301
2021-10-29	6.150	6.190	6.090	6.090	4.633	198,839
2021-10-28	6.300	6.300	6.000	6.120	4.655	133,679
2021-10-27	6.300	6.300	6.190	6.190	4.709	35,944
2021-10-26	6.240	6.240	6.200	6.240	4.747	103,942
2021-10-25	6.240	6.240	6.200	6.240	4.747	70,978
2021-10-22	6.300	6.300	6.240	6.240	4.747	11,020
2021-10-21	6.280	6.300	6.280	6.300	4.792	83,263
2021-10-20	6.260	6.300	6.240	6.240	4.747	13,186

← NewerPage 21 of 21 · 1,258 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.2040 MXN
2026-05-11	0.1962 MXN
2026-03-04	0.1750 MXN
2025-11-07	0.1727 MXN
2025-08-12	0.1648 MXN
2025-05-09	0.1570 MXN
2025-03-04	0.1491 MXN
2024-11-06	0.1413 MXN
2024-08-06	0.1177 MXN
2024-05-03	0.1371 MXN
2024-02-26	0.1257 MXN
2023-11-07	0.1143 MXN
2023-08-11	0.0667 MXN
2022-04-19	0.1093 MXN
2021-11-19	0.1640 MXN
2021-08-13	0.1640 MXN
2021-05-07	0.1640 MXN
2021-03-09	0.1640 MXN
2020-10-29	0.1530 MXN
2020-08-14	0.1342 MXN
2020-05-25	0.1124 MXN
2020-02-27	0.2250 MXN
2019-11-07	0.2250 MXN
2019-08-01	0.2164 MXN
2019-05-09	0.2050 MXN
2019-02-28	0.0685 MXN

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