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
2026-01-29	45.650	46.060	44.290	44.550	43.419	1,152,132
2026-01-28	45.550	45.950	45.310	45.540	44.384	1,226,935
2026-01-27	45.170	45.900	44.630	45.330	44.179	1,234,984
2026-01-26	44.950	45.900	44.830	45.010	43.867	799,133
2026-01-23	45.000	45.680	44.260	44.920	43.780	1,177,472
2026-01-22	44.070	45.180	44.010	45.040	43.897	1,382,607
2026-01-21	44.990	45.660	43.770	43.880	42.766	1,684,224
2026-01-20	44.720	45.270	43.830	44.720	43.585	991,751
2026-01-19	45.100	45.340	44.730	44.870	43.731	315,018
2026-01-16	44.750	45.550	44.520	45.260	44.111	2,105,167
2026-01-15	44.630	45.650	44.460	44.700	43.565	1,112,263
2026-01-14	43.900	45.070	43.800	44.700	43.565	1,817,646
2026-01-13	44.430	44.950	43.950	44.060	42.942	899,931
2026-01-12	44.340	44.760	43.870	44.550	43.419	777,132
2026-01-09	45.000	45.000	44.080	44.520	43.390	822,109
2026-01-08	44.890	44.990	44.290	44.600	43.468	1,089,481
2026-01-07	43.110	44.970	43.110	44.670	43.536	1,608,949
2026-01-06	43.810	44.310	42.950	43.280	42.181	5,656,065
2026-01-05	43.440	44.330	43.430	43.860	42.747	1,167,804
2026-01-02	43.420	43.940	43.320	43.480	42.376	364,856
2025-12-31	43.240	43.730	43.160	43.570	42.464	1,141,398
2025-12-30	44.030	44.130	43.000	43.180	42.084	1,767,518
2025-12-29	44.240	44.320	43.760	43.870	42.756	829,709
2025-12-26	44.620	44.720	44.000	44.160	43.039	149,636
2025-12-24	44.270	44.740	44.170	44.450	43.322	193,270
2025-12-23	43.880	44.540	43.710	44.410	43.283	602,418
2025-12-22	43.120	44.300	42.670	44.120	43.000	1,724,144
2025-12-19	44.150	44.490	42.550	42.900	41.811	8,669,043
2025-12-18	42.780	44.130	42.780	43.940	42.825	1,657,169
2025-12-17	43.290	43.460	42.780	42.910	41.821	1,562,198
2025-12-16	43.450	43.570	43.000	43.160	42.064	1,594,983
2025-12-15	43.990	44.300	43.260	43.520	42.415	1,314,587
2025-12-11	43.700	44.140	43.250	43.830	42.717	1,241,165
2025-12-10	44.090	44.090	42.880	43.280	42.181	1,281,527
2025-12-09	44.220	44.450	43.520	44.210	43.088	1,400,173
2025-12-08	44.230	44.750	43.700	44.450	43.322	913,078
2025-12-05	44.050	44.860	43.890	44.010	42.893	826,002
2025-12-04	43.610	44.390	43.440	44.230	43.107	2,605,135
2025-12-03	44.320	44.320	43.220	43.750	42.639	1,727,599
2025-12-02	43.800	44.150	43.600	44.100	42.981	1,648,993
2025-12-01	43.480	43.910	42.800	43.810	42.698	2,462,184
2025-11-28	43.570	44.350	43.200	43.360	42.259	1,081,570
2025-11-27	43.970	43.980	43.120	43.650	42.542	661,859
2025-11-26	43.660	44.290	43.500	44.150	43.029	1,635,338
2025-11-25	43.000	43.940	43.000	43.740	42.630	1,481,200
2025-11-24	43.240	43.730	42.050	43.220	42.123	48,696,641
2025-11-21	42.330	43.670	41.610	43.230	42.133	3,643,881
2025-11-20	42.650	43.270	42.020	42.460	41.382	2,890,051
2025-11-19	42.630	42.890	42.210	42.750	41.665	3,031,499
2025-11-18	42.900	43.090	42.210	42.580	41.499	3,009,284
2025-11-14	43.060	43.120	42.100	42.880	41.791	3,090,966
2025-11-13	44.010	44.450	43.000	43.050	41.957	4,439,344
2025-11-12	44.030	45.080	43.840	44.050	42.932	2,479,261
2025-11-11	43.560	45.080	43.560	44.820	43.682	1,876,468
2025-11-10	44.490	44.490	43.400	43.680	42.571	2,751,460
2025-11-07	44.320	44.750	44.010	44.110	42.990	3,242,276
2025-11-06	44.230	44.420	43.310	44.160	43.039	2,418,859
2025-11-05	44.730	45.450	43.940	44.050	42.932	1,570,314
2025-11-04	44.100	44.990	43.580	44.510	43.380	2,329,865
2025-11-03	44.780	44.940	43.000	44.170	43.049	3,948,295

← NewerPage 4 of 21 · 1,257 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.