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
2022-01-11	106.10	107.11	103.53	105.38	83.518	1,018,028
2022-01-10	105.33	106.26	103.70	105.56	83.661	1,111,903
2022-01-07	105.35	106.33	104.28	105.72	83.788	1,281,734
2022-01-06	104.27	106.00	103.98	105.89	83.922	1,139,442
2022-01-05	104.21	104.51	102.80	103.81	82.274	1,222,797
2022-01-04	104.20	104.79	103.10	104.35	82.702	1,196,772
2022-01-03	103.82	104.99	103.29	103.50	82.028	470,007
2021-12-31	102.62	104.46	101.85	103.89	82.337	1,174,592
2021-12-30	104.65	105.46	102.57	103.01	81.640	1,303,625
2021-12-29	104.81	105.64	103.83	104.91	83.146	1,034,164
2021-12-28	103.50	105.00	103.09	104.67	82.955	994,236
2021-12-27	105.35	105.35	103.00	103.50	82.028	920,980
2021-12-24	103.60	107.54	103.60	104.65	82.940	504,759
2021-12-23	103.13	103.19	101.40	102.94	81.584	912,248
2021-12-22	101.05	103.49	100.99	103.14	81.743	1,124,453
2021-12-21	100.53	101.33	100.22	100.95	80.007	957,659
2021-12-20	99.990	101.04	99.460	100.15	79.373	1,198,632
2021-12-17	100.46	100.95	99.640	100.49	79.643	1,474,138
2021-12-16	98.420	100.78	98.000	100.48	79.635	1,106,492
2021-12-15	98.720	98.880	97.280	98.480	78.050	1,159,620
2021-12-14	97.000	98.240	96.190	97.670	77.408	2,149,150
2021-12-13	97.970	98.130	96.770	97.040	76.908	1,427,688
2021-12-10	97.220	98.750	97.210	97.970	77.645	1,041,536
2021-12-09	95.860	97.610	95.200	97.220	77.051	1,912,873
2021-12-08	96.310	98.290	96.110	96.440	76.433	781,096
2021-12-07	96.200	96.990	95.500	96.140	76.195	1,492,196
2021-12-06	95.310	96.600	94.890	95.610	75.775	1,099,483
2021-12-03	94.930	95.620	94.120	95.300	75.529	603,982
2021-12-02	95.000	95.700	93.980	94.950	75.252	797,280
2021-12-01	93.800	95.790	93.800	94.910	75.220	739,889
2021-11-30	93.720	94.990	93.130	93.630	74.206	1,092,968
2021-11-29	94.800	94.980	93.660	94.670	75.030	714,668
2021-11-26	94.670	95.420	93.060	94.900	75.212	629,016
2021-11-25	94.970	95.490	94.970	95.250	75.490	440,491
2021-11-24	95.340	95.340	93.510	94.810	75.141	1,028,769
2021-11-23	95.070	95.200	93.650	94.660	75.022	632,394
2021-11-22	95.310	96.700	95.240	95.590	75.759	991,780
2021-11-19	94.990	95.750	94.830	95.300	75.529	403,481
2021-11-18	94.530	95.420	93.950	95.080	75.355	997,450
2021-11-17	95.860	95.860	93.560	94.990	75.284	713,935
2021-11-16	96.330	96.740	95.570	95.850	75.965	1,630,293
2021-11-12	96.310	97.110	95.670	96.270	76.298	1,082,221
2021-11-11	96.790	96.900	95.500	96.280	76.306	955,485
2021-11-10	97.310	97.820	95.910	96.980	76.861	973,589
2021-11-09	96.560	98.370	94.980	97.110	76.964	1,136,293
2021-11-08	94.560	96.290	94.080	95.950	76.044	633,001
2021-11-05	94.140	95.390	94.010	94.120	74.594	1,134,941
2021-11-04	95.430	95.430	94.080	94.480	74.879	298,781
2021-11-03	95.000	97.350	93.250	95.430	75.632	1,291,342
2021-11-01	95.380	96.790	94.100	95.410	75.616	755,755
2021-10-29	95.500	96.610	93.350	95.370	75.585	1,060,886
2021-10-28	98.010	98.480	95.780	96.190	76.235	868,341
2021-10-27	99.360	99.490	97.050	97.880	77.574	1,291,983
2021-10-26	100.75	101.24	99.170	99.690	79.009	421,738
2021-10-25	99.090	101.12	98.650	100.74	79.841	2,417,414
2021-10-22	99.190	99.620	98.230	99.020	78.478	1,681,463
2021-10-21	99.960	99.960	98.660	99.210	78.628	843,677
2021-10-20	99.200	101.87	99.160	99.460	78.826	281,532

← NewerPage 21 of 21 · 1,258 trading days

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.