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
2022-04-07	115.36	116.14	113.50	115.35	91.420	1,550,836
2022-04-06	112.57	116.00	112.57	115.12	91.237	1,096,313
2022-04-05	115.28	115.28	111.43	112.44	89.113	1,121,391
2022-04-04	117.01	119.64	115.06	115.69	91.689	494,029
2022-04-01	114.00	119.50	113.90	118.70	94.075	1,221,640
2022-03-31	114.00	116.48	113.44	113.99	90.342	1,308,439
2022-03-30	114.81	116.70	113.58	114.17	90.485	1,232,071
2022-03-29	110.98	115.77	110.98	114.92	91.079	1,222,223
2022-03-28	109.56	110.50	109.00	110.15	87.298	1,662,757
2022-03-25	109.01	109.01	107.70	108.64	86.102	623,483
2022-03-24	109.84	109.84	107.56	108.83	86.252	1,027,038
2022-03-23	110.98	110.98	108.71	108.86	86.276	462,257
2022-03-22	107.30	110.65	107.29	110.46	87.544	1,123,153
2022-03-18	108.29	110.14	105.65	106.80	84.643	1,295,415
2022-03-17	107.34	109.03	106.74	108.52	86.007	1,295,672
2022-03-16	107.49	108.28	106.61	107.10	84.881	952,381
2022-03-15	109.84	110.03	106.95	107.13	84.905	736,535
2022-03-14	114.30	114.30	108.79	109.85	87.061	1,004,643
2022-03-11	113.08	113.54	111.00	111.78	88.590	630,701
2022-03-10	113.14	115.00	112.15	113.23	89.740	1,195,986
2022-03-09	112.28	115.00	110.99	114.14	90.461	1,162,870
2022-03-08	112.89	114.04	110.45	111.19	88.123	1,452,221
2022-03-07	111.22	113.96	111.00	113.48	89.938	1,046,516
2022-03-04	112.04	114.51	111.01	112.05	88.804	1,166,550
2022-03-03	114.61	115.00	112.00	112.86	89.446	1,246,594
2022-03-02	112.93	114.85	111.78	114.10	90.429	1,249,979
2022-03-01	112.44	113.22	111.36	112.41	89.090	1,053,780
2022-02-28	109.95	113.06	109.94	112.46	89.129	1,282,274
2022-02-25	110.00	112.15	107.60	111.79	88.598	1,134,283
2022-02-24	110.00	111.34	108.46	110.06	87.227	2,819,309
2022-02-23	113.48	113.49	110.71	111.18	88.115	854,588
2022-02-22	113.55	114.95	112.53	113.21	89.724	904,785
2022-02-21	114.99	114.99	110.00	113.54	89.985	479,839
2022-02-18	114.26	114.26	112.41	112.93	89.502	1,077,324
2022-02-17	113.84	115.96	112.86	113.41	89.882	918,709
2022-02-16	114.99	114.99	113.57	114.30	90.588	1,075,804
2022-02-15	113.48	115.47	112.49	114.23	90.532	823,362
2022-02-14	112.22	113.67	109.90	111.89	88.678	711,707
2022-02-11	113.76	113.97	112.70	113.45	89.914	433,865
2022-02-10	112.44	114.00	112.20	113.80	90.191	1,265,830
2022-02-09	114.77	115.99	111.87	112.80	89.399	1,039,891
2022-02-08	113.98	115.29	112.13	114.37	90.643	524,041
2022-02-04	112.40	114.00	110.32	113.33	89.819	1,331,169
2022-02-03	112.59	114.00	111.59	112.24	88.955	586,326
2022-02-02	111.67	114.40	110.99	113.77	90.167	1,109,947
2022-02-01	111.17	114.00	110.12	111.95	88.725	1,129,574
2022-01-31	108.12	112.26	106.77	111.43	88.313	1,276,532
2022-01-28	105.23	108.86	105.23	108.12	85.690	339,062
2022-01-27	105.40	107.81	103.42	103.89	82.337	972,189
2022-01-26	105.35	107.50	104.39	104.85	83.098	225,184
2022-01-25	105.50	105.50	101.52	104.85	83.098	489,189
2022-01-24	108.37	108.76	103.76	105.70	83.772	670,064
2022-01-21	109.87	110.76	108.00	108.81	86.236	158,805
2022-01-20	111.90	111.90	109.20	109.72	86.958	171,247
2022-01-19	109.98	113.14	109.18	110.91	87.901	1,479,929
2022-01-18	109.02	111.10	108.03	110.82	87.829	1,002,191
2022-01-17	108.00	110.63	108.00	110.01	87.188	1,053,048
2022-01-14	106.31	109.60	105.61	107.57	85.254	1,298,053
2022-01-13	105.39	106.61	105.02	105.81	83.859	1,540,892
2022-01-12	106.00	106.23	104.88	105.78	83.835	1,179,319

← NewerPage 20 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.