Quálitas Controladora S.A.B. de C.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	82.290	82.720	80.970	81.990	67.479	896,596
2022-09-26	83.330	83.330	81.780	82.010	67.496	1,470,752
2022-09-23	84.770	84.770	83.010	83.330	68.582	1,272,235
2022-09-22	87.100	87.100	83.860	84.780	69.775	1,101,220
2022-09-21	85.920	87.290	85.200	86.500	71.191	1,235,819
2022-09-20	85.140	86.190	84.740	85.970	70.755	663,649
2022-09-19	84.790	85.180	83.750	84.780	69.775	1,336,060
2022-09-15	85.360	86.100	83.840	84.840	69.825	1,697,920
2022-09-14	85.000	85.840	84.700	85.410	70.294	516,806
2022-09-13	85.000	86.090	84.400	84.750	69.751	1,347,434
2022-09-12	84.350	85.810	84.350	85.400	70.286	1,215,427
2022-09-09	85.170	85.170	83.990	84.230	69.323	924,305
2022-09-08	85.040	85.040	83.580	84.790	69.783	687,356
2022-09-07	84.000	85.080	81.510	84.760	69.759	1,192,111
2022-09-06	86.970	86.970	83.670	84.140	69.249	1,017,868
2022-09-05	89.400	89.400	86.560	86.700	71.355	526,000
2022-09-02	88.540	89.870	87.750	88.220	72.606	1,808,890
2022-09-01	88.250	88.730	87.410	88.000	72.425	1,889,608
2022-08-31	88.810	90.270	87.240	88.260	72.639	2,171,881
2022-08-30	89.340	89.340	86.320	88.080	72.491	1,192,744
2022-08-29	89.470	89.710	88.280	89.010	73.257	1,978,682
2022-08-26	89.890	90.500	88.160	89.230	73.438	2,409,023
2022-08-25	90.000	90.550	88.170	89.420	73.594	971,078
2022-08-24	87.780	90.440	87.780	89.550	73.701	1,446,495
2022-08-23	89.200	90.010	87.490	87.730	72.203	1,341,265
2022-08-22	90.300	90.340	88.650	89.130	73.355	1,326,347
2022-08-19	90.950	91.300	89.450	90.310	74.327	1,686,686
2022-08-18	92.840	93.000	90.140	91.410	75.232	1,427,534
2022-08-17	93.020	93.020	90.560	92.670	76.269	725,925
2022-08-16	91.390	93.130	90.400	92.750	76.335	1,301,363
2022-08-15	91.490	91.490	90.350	90.830	74.755	928,227
2022-08-12	90.310	92.450	89.990	91.630	75.413	1,667,939
2022-08-11	88.260	91.070	88.260	90.570	74.541	1,139,730
2022-08-10	88.430	89.650	86.710	87.870	72.318	1,106,094
2022-08-09	88.080	88.610	87.160	88.270	72.648	1,425,475
2022-08-08	88.550	88.590	86.570	87.910	72.351	879,014
2022-08-05	88.600	90.030	87.640	88.550	72.878	1,411,423
2022-08-04	88.500	92.050	87.990	88.770	73.059	1,144,898
2022-08-03	85.960	91.190	85.070	88.930	73.191	2,179,668
2022-08-02	85.290	86.030	84.410	85.660	70.500	1,017,709
2022-08-01	86.630	87.370	84.620	85.070	70.014	1,307,797
2022-07-29	86.070	86.400	85.140	86.020	70.796	1,741,010
2022-07-28	87.100	87.100	85.220	86.010	70.788	1,949,112
2022-07-27	86.820	87.430	85.000	86.900	71.520	1,068,147
2022-07-26	86.620	86.930	85.390	86.090	70.853	1,342,605
2022-07-25	84.100	86.660	84.100	86.160	70.911	879,306
2022-07-22	83.120	84.480	82.000	84.050	69.174	1,231,471
2022-07-21	85.010	85.890	82.010	82.290	67.726	301,724
2022-07-20	85.320	85.360	84.010	85.000	69.956	321,750
2022-07-19	85.070	86.350	84.420	84.640	69.660	245,491
2022-07-18	86.930	86.930	84.030	84.370	69.438	299,794
2022-07-15	89.660	89.660	86.510	86.600	71.273	182,692
2022-07-14	91.500	92.820	87.110	88.760	73.051	1,007,331
2022-07-13	92.830	92.830	90.600	91.140	75.010	1,476,670
2022-07-12	91.720	93.150	91.580	92.260	75.931	1,311,028
2022-07-11	91.750	92.000	90.200	91.460	75.273	686,058
2022-07-08	93.210	93.210	90.750	91.650	75.429	1,046,420
2022-07-07	92.930	92.990	90.800	92.330	75.989	1,386,825
2022-07-06	91.650	92.350	89.330	92.010	75.726	925,079
2022-07-05	93.000	93.000	90.560	91.190	75.051	1,469,603

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	4.5000 MXN
2025-11-06	5.0000 MXN
2025-05-08	5.0000 MXN
2024-11-07	4.0000 MXN
2024-05-06	4.0000 MXN
2023-11-07	2.5000 MXN
2023-05-05	2.5000 MXN
2022-11-07	2.5000 MXN
2022-05-05	4.0000 MXN
2021-05-12	4.0000 MXN
2020-05-07	1.7000 MXN
2019-05-08	0.8500 MXN

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