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
2025-10-31	44.560	45.490	44.300	45.120	43.975	1,364,661
2025-10-30	46.030	46.210	44.650	44.750	43.614	1,581,718
2025-10-29	45.920	46.600	45.650	46.440	45.261	880,251
2025-10-28	45.350	46.010	44.910	45.830	44.667	802,231
2025-10-27	44.740	45.590	44.630	45.110	43.965	1,002,507
2025-10-24	45.100	45.330	44.140	44.500	43.370	3,183,032
2025-10-23	45.350	45.420	44.190	45.250	44.101	806,191
2025-10-22	46.790	46.940	44.670	45.530	44.374	1,969,872
2025-10-21	47.740	47.740	46.500	46.960	45.768	3,787,949
2025-10-20	47.990	48.240	47.200	47.530	46.323	1,835,180
2025-10-17	49.200	49.580	47.680	47.970	46.752	888,578
2025-10-16	47.590	49.940	47.590	49.020	47.776	803,787
2025-10-15	48.100	48.390	47.580	47.720	46.509	1,226,447
2025-10-14	49.230	49.500	47.760	48.010	46.791	1,135,588
2025-10-13	47.960	50.260	47.730	49.490	48.234	755,464
2025-10-10	48.720	48.750	47.500	47.730	46.518	1,179,420
2025-10-09	48.400	48.960	47.980	48.360	47.132	732,744
2025-10-08	48.780	49.190	47.860	48.150	46.928	750,972
2025-10-07	49.100	49.750	48.660	48.850	47.610	839,305
2025-10-06	48.320	49.250	48.040	49.030	47.785	802,518
2025-10-03	49.140	49.490	48.000	48.520	47.288	563,373
2025-10-02	49.490	49.490	48.300	49.230	47.980	4,284,801
2025-10-01	50.610	50.790	48.470	49.250	48.000	1,775,343
2025-09-30	50.400	51.530	50.160	50.360	49.082	1,657,824
2025-09-29	50.860	51.550	50.440	50.660	49.374	794,858
2025-09-26	52.020	52.730	50.910	51.040	49.744	818,697
2025-09-25	51.430	53.000	51.390	51.740	50.427	1,522,007
2025-09-24	52.260	52.260	50.920	51.450	50.144	1,123,399
2025-09-23	51.590	52.560	51.290	52.160	50.836	1,137,684
2025-09-22	50.990	51.780	50.990	51.650	50.339	1,297,535
2025-09-19	51.970	52.600	50.640	51.230	49.929	6,743,717
2025-09-18	52.030	52.750	51.010	52.250	50.924	1,028,703
2025-09-17	51.620	53.530	51.530	52.180	50.855	1,340,218
2025-09-15	52.240	53.290	51.810	53.200	51.849	1,123,738
2025-09-12	51.330	52.370	51.240	52.250	50.924	1,048,277
2025-09-11	50.690	52.460	50.680	51.550	50.241	1,511,907
2025-09-10	51.460	51.490	50.220	50.500	49.218	908,475
2025-09-09	50.840	51.500	50.620	51.210	49.910	1,185,802
2025-09-08	51.600	51.600	50.440	51.110	49.813	423,198
2025-09-05	51.110	51.740	50.870	51.390	50.085	805,873
2025-09-04	50.570	51.110	50.400	50.970	49.676	819,972
2025-09-03	50.660	51.410	49.940	50.820	49.530	1,220,300
2025-09-02	49.010	51.080	49.010	50.920	49.627	569,376
2025-09-01	48.310	50.950	48.310	50.590	49.306	126,227
2025-08-29	49.550	50.280	48.710	49.190	47.941	1,284,078
2025-08-28	48.630	50.000	48.530	49.680	48.419	834,480
2025-08-27	48.130	49.000	47.840	48.810	47.571	900,426
2025-08-26	48.560	49.200	47.810	48.930	47.688	2,205,182
2025-08-25	49.320	49.510	48.220	48.640	47.405	677,454
2025-08-22	48.240	49.300	48.100	48.940	47.698	398,312
2025-08-21	48.840	49.230	47.850	48.460	47.230	567,384
2025-08-20	48.550	48.780	47.740	48.520	47.288	1,087,475
2025-08-19	49.020	49.510	48.530	48.640	47.405	533,925
2025-08-18	49.510	49.520	48.120	48.930	47.688	1,432,935
2025-08-15	50.120	50.450	49.360	49.480	48.224	488,675
2025-08-14	50.220	50.300	49.510	49.700	48.438	485,634
2025-08-13	50.760	50.960	50.220	50.430	49.150	692,334
2025-08-12	50.670	51.030	50.190	50.640	49.354	739,664
2025-08-11	50.540	51.270	50.230	50.940	49.647	509,822
2025-08-08	50.900	51.220	50.040	50.460	49.179	4,255,904

← NewerPage 5 of 21 · 1,259 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.