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
2022-07-04	93.000	93.000	92.400	92.540	76.162	1,188,096
2022-07-01	92.810	93.000	91.320	92.310	75.973	1,134,772
2022-06-30	92.370	92.990	90.320	92.520	76.145	1,013,912
2022-06-29	91.890	92.000	90.120	91.870	75.610	977,713
2022-06-28	93.310	93.490	91.140	91.470	75.281	1,127,639
2022-06-27	92.470	94.070	90.720	93.160	76.672	933,348
2022-06-24	91.840	92.400	90.490	91.890	75.627	1,213,604
2022-06-23	94.390	94.390	91.410	91.570	75.364	527,902
2022-06-22	92.290	94.990	91.660	94.480	77.759	1,249,607
2022-06-21	93.300	94.050	91.930	92.730	76.318	1,207,420
2022-06-20	96.230	96.230	92.060	92.300	75.964	647,894
2022-06-17	95.420	96.000	94.280	95.330	78.458	2,189,334
2022-06-16	95.990	95.990	94.030	94.650	77.898	1,339,895
2022-06-15	95.120	96.000	94.710	95.450	78.557	1,236,788
2022-06-14	94.490	95.990	94.050	94.310	77.619	1,143,072
2022-06-13	97.000	97.000	93.590	94.410	77.701	1,247,233
2022-06-10	98.870	98.930	96.280	96.820	79.684	1,192,499
2022-06-09	100.21	100.79	98.000	98.300	80.902	472,238
2022-06-08	98.000	100.69	98.000	100.37	82.606	832,364
2022-06-07	98.000	98.380	97.940	98.060	80.705	1,166,531
2022-06-06	98.230	99.390	98.000	98.060	80.705	358,941
2022-06-03	100.00	100.87	98.520	98.800	81.314	1,150,289
2022-06-02	101.02	101.02	97.000	99.360	81.775	1,005,266
2022-06-01	98.800	102.15	97.530	101.23	83.314	986,149
2022-05-31	103.89	103.89	98.000	98.750	81.273	3,274,099
2022-05-30	104.33	104.60	102.87	103.43	85.124	825,796
2022-05-27	103.03	103.99	102.70	103.25	84.976	1,535,564
2022-05-26	102.99	104.04	102.46	103.00	84.771	1,321,937
2022-05-25	103.00	103.70	102.31	102.68	84.507	1,048,310
2022-05-24	103.99	103.99	102.60	103.11	84.861	564,569
2022-05-23	103.02	103.99	102.44	103.29	85.009	1,055,596
2022-05-20	104.57	104.57	102.03	102.52	84.376	1,490,609
2022-05-19	101.50	102.96	101.09	102.69	84.515	1,294,034
2022-05-18	104.53	105.74	101.49	101.84	83.816	859,625
2022-05-17	106.90	106.90	103.13	104.36	85.890	1,292,684
2022-05-16	105.25	107.00	105.00	106.18	87.388	1,618,675
2022-05-13	104.05	105.59	104.05	105.00	86.417	1,644,346
2022-05-12	103.67	104.57	101.44	103.43	85.124	1,336,625
2022-05-11	105.24	105.24	102.83	104.14	85.709	1,167,102
2022-05-10	105.11	105.74	104.03	104.11	85.684	1,294,845
2022-05-09	103.88	105.94	103.88	104.50	86.005	617,949
2022-05-06	103.92	105.49	103.49	103.85	85.470	438,855
2022-05-05	103.44	104.70	102.50	104.14	85.709	983,680
2022-05-04	106.62	108.61	104.72	108.03	85.618	1,881,851
2022-05-03	109.45	109.45	106.11	106.92	84.739	793,224
2022-05-02	109.51	110.51	108.20	109.59	86.855	1,115,691
2022-04-29	111.09	112.02	109.73	110.00	87.180	1,635,373
2022-04-28	110.50	111.02	109.26	110.93	87.917	1,511,211
2022-04-27	109.20	110.45	107.19	109.86	87.069	1,297,801
2022-04-26	112.81	113.11	107.13	108.35	85.872	660,502
2022-04-25	113.30	114.73	111.76	114.10	90.429	141,198
2022-04-22	114.23	114.23	112.45	113.75	90.152	301,457
2022-04-21	113.29	114.12	112.65	113.31	89.803	177,819
2022-04-20	114.06	114.06	111.77	112.63	89.264	243,339
2022-04-19	115.46	115.46	110.31	112.49	89.153	1,118,734
2022-04-18	113.96	115.53	113.70	114.98	91.126	574,900
2022-04-13	111.99	114.25	111.05	113.07	89.613	849,693
2022-04-12	113.27	115.13	110.56	111.94	88.717	1,289,425
2022-04-11	115.35	116.99	112.34	113.13	89.660	1,558,793
2022-04-08	115.88	116.45	113.73	115.39	91.451	1,450,792

← NewerPage 19 of 21 · 1,258 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.