Grupo Financiero Inbursa S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.900	46.510	45.870	46.430	46.430	996,262
2026-10-15	44.780	46.020	44.700	45.900	45.900	912,687
2026-10-14	44.290	45.350	44.190	44.630	44.630	3,485,120
2026-10-13	43.550	45.590	43.550	44.510	44.510	2,338,273
2026-10-12	42.260	44.300	42.260	43.820	43.820	2,737,148
2026-10-09	41.510	42.700	41.390	42.260	42.260	1,762,560
2026-10-08	41.390	41.830	41.200	41.610	41.610	1,907,523
2026-10-07	41.030	41.710	40.800	41.430	41.430	2,345,175
2026-10-06	40.640	41.690	40.640	41.390	41.390	1,820,842
2026-10-05	41.160	41.190	40.520	40.740	40.740	1,185,744
2026-10-02	40.950	41.200	40.520	41.180	41.180	1,445,333
2026-10-01	41.540	41.540	40.500	40.760	40.760	6,630,761
2026-09-30	41.500	41.580	41.100	41.270	41.270	3,923,429
2026-09-29	41.780	42.210	41.250	41.610	41.610	2,324,885
2026-09-28	41.690	41.850	41.500	41.690	41.690	885,723
2026-09-25	41.380	41.710	41.370	41.650	41.650	622,136
2026-09-24	41.350	41.700	41.120	41.380	41.380	1,300,203
2026-09-23	41.500	41.830	41.220	41.480	41.480	1,235,289
2026-09-22	41.230	41.690	41.100	41.550	41.550	2,208,846
2026-09-21	41.230	41.640	41.080	41.280	41.280	1,229,714
2026-09-18	42.230	42.230	40.830	41.210	41.210	33,093,079
2026-09-17	42.000	42.450	41.810	42.280	42.280	1,455,731
2026-09-15	42.590	42.790	42.000	42.390	42.390	2,995,481
2026-09-14	42.390	43.000	42.020	42.720	42.720	2,013,646
2026-09-11	42.900	42.910	42.200	42.450	42.450	1,154,786
2026-09-10	42.690	43.120	42.630	42.630	42.630	1,274,077
2026-09-09	42.870	43.250	42.700	43.050	43.050	1,573,859
2026-09-08	43.340	43.480	42.510	43.180	43.180	2,024,286
2026-09-07	43.810	44.030	43.000	43.180	43.180	792,977
2026-09-04	43.850	44.580	43.690	43.810	43.810	3,340,015
2026-09-03	43.780	44.360	43.480	44.060	44.060	2,179,059
2026-09-02	43.360	43.980	42.640	43.500	43.500	2,392,747
2026-09-01	44.280	44.520	43.300	43.380	43.380	1,487,349
2026-08-31	43.910	44.460	43.750	44.270	44.270	4,148,961
2026-08-28	43.810	44.350	43.620	44.220	44.220	2,050,278
2026-08-27	43.920	44.460	43.490	43.880	43.880	1,725,746
2026-08-26	43.460	44.350	43.390	43.970	43.970	1,324,455
2026-08-25	43.420	43.770	42.620	43.490	43.490	1,768,503
2026-08-24	43.600	43.900	42.890	43.270	43.270	2,642,253
2026-08-21	43.590	44.290	43.420	43.900	43.900	1,911,632
2026-08-20	44.230	44.240	43.070	43.500	43.500	1,921,569
2026-08-19	42.760	44.570	42.570	44.070	44.070	2,291,575
2026-08-18	42.720	43.370	42.470	42.690	42.690	1,139,283
2026-08-17	42.580	42.800	42.060	42.550	42.550	1,562,402
2026-08-14	42.950	43.190	42.240	42.510	42.510	1,982,456
2026-08-13	43.110	43.450	42.650	43.060	43.060	2,575,159
2026-08-12	43.450	43.880	43.000	43.250	43.250	3,894,858
2026-08-11	43.870	44.160	43.460	43.610	43.610	1,531,515
2026-08-10	43.740	44.330	43.050	44.080	44.080	1,153,523
2026-08-07	43.310	43.850	43.290	43.490	43.490	560,788
2026-08-06	43.210	44.280	43.120	43.410	43.410	1,332,094
2026-08-05	43.490	43.870	42.870	43.200	43.200	1,384,450
2026-08-04	44.050	44.390	43.000	43.500	43.500	1,194,307
2026-08-03	44.540	44.660	43.590	44.100	44.100	898,605
2026-07-31	45.480	45.480	44.270	44.630	44.630	3,046,805
2026-07-30	44.340	44.960	44.110	44.520	44.520	2,276,168
2026-07-29	44.780	45.100	44.030	44.430	44.430	4,433,286
2026-07-28	43.650	45.720	43.220	45.010	45.010	1,150,428
2026-07-27	42.660	43.780	42.360	43.530	43.530	1,085,204
2026-07-24	41.790	42.630	41.250	42.540	42.540	1,490,292

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	1.1000 MXN
2025-05-09	1.0000 MXN
2019-05-09	1.0000 MXN

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