FIBRA Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 15.900 | 15.900 | 15.900 | 15.900 | 14.659 | 0 |
| 2024-08-20 | 15.900 | 15.900 | 15.900 | 15.900 | 14.659 | 0 |
| 2024-08-19 | 15.900 | 15.900 | 15.900 | 15.900 | 14.659 | 218 |
| 2024-08-16 | 15.900 | 15.900 | 15.900 | 15.900 | 14.659 | 509 |
| 2024-08-15 | 16.000 | 16.000 | 16.000 | 16.000 | 14.751 | 0 |
| 2024-08-14 | 16.000 | 16.000 | 16.000 | 16.000 | 14.751 | 0 |
| 2024-08-13 | 16.000 | 16.000 | 16.000 | 16.000 | 14.751 | 0 |
| 2024-08-12 | 16.000 | 16.000 | 16.000 | 16.000 | 14.751 | 0 |
| 2024-08-09 | 15.190 | 16.100 | 15.190 | 16.000 | 14.751 | 850 |
| 2024-08-08 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 3,649 |
| 2024-08-07 | 14.800 | 14.800 | 14.690 | 14.800 | 13.645 | 3,909 |
| 2024-08-06 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 0 |
| 2024-08-05 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 0 |
| 2024-08-02 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 0 |
| 2024-08-01 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 0 |
| 2024-07-31 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 0 |
| 2024-07-30 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 0 |
| 2024-07-29 | 15.300 | 15.300 | 14.800 | 14.800 | 13.645 | 787 |
| 2024-07-26 | 15.300 | 15.300 | 15.280 | 15.280 | 14.087 | 8,117 |
| 2024-07-25 | 15.280 | 15.280 | 15.280 | 15.280 | 14.087 | 8,228 |
| 2024-07-24 | 15.280 | 15.280 | 15.280 | 15.280 | 14.087 | 1,125 |
| 2024-07-23 | 15.280 | 15.280 | 15.280 | 15.280 | 14.087 | 8,799 |
| 2024-07-22 | 15.280 | 15.280 | 15.280 | 15.280 | 14.087 | 11,506 |
| 2024-07-19 | 15.270 | 15.300 | 15.270 | 15.270 | 14.078 | 13,316 |
| 2024-07-18 | 15.270 | 15.270 | 15.270 | 15.270 | 14.078 | 11,580 |
| 2024-07-17 | 15.290 | 15.290 | 14.850 | 15.000 | 13.829 | 3,911 |
| 2024-07-16 | 15.300 | 15.300 | 15.300 | 15.300 | 14.106 | 0 |
| 2024-07-15 | 15.350 | 15.700 | 15.300 | 15.300 | 14.106 | 13,377 |
| 2024-07-12 | 15.000 | 15.000 | 15.000 | 15.000 | 13.829 | 5,262 |
| 2024-07-11 | 14.900 | 15.000 | 14.900 | 15.000 | 13.829 | 2,260 |
| 2024-07-10 | 15.350 | 15.350 | 15.300 | 15.300 | 14.106 | 6,769 |
| 2024-07-09 | 15.350 | 15.350 | 15.350 | 15.350 | 14.152 | 5,626 |
| 2024-07-08 | 15.340 | 15.340 | 15.340 | 15.340 | 14.143 | 6,009 |
| 2024-07-05 | 15.340 | 15.350 | 15.340 | 15.340 | 14.143 | 11,512 |
| 2024-07-04 | 15.340 | 15.340 | 15.340 | 15.340 | 14.143 | 200 |
| 2024-07-03 | 15.350 | 15.350 | 15.350 | 15.350 | 14.152 | 0 |
| 2024-07-02 | 15.350 | 15.350 | 15.350 | 15.350 | 14.152 | 0 |
| 2024-07-01 | 15.350 | 15.350 | 15.350 | 15.350 | 14.152 | 4,784 |
| 2024-06-28 | 15.360 | 15.360 | 15.360 | 15.360 | 14.161 | 520 |
| 2024-06-27 | 15.360 | 15.360 | 15.360 | 15.360 | 14.161 | 419 |
| 2024-06-26 | 15.360 | 15.360 | 15.350 | 15.360 | 14.161 | 6,232 |
| 2024-06-25 | 15.380 | 15.380 | 15.380 | 15.380 | 14.180 | 0 |
| 2024-06-24 | 15.380 | 15.380 | 15.380 | 15.380 | 14.180 | 4,921 |
| 2024-06-21 | 15.470 | 15.470 | 15.400 | 15.400 | 14.198 | 2,100 |
| 2024-06-20 | 15.470 | 15.470 | 15.470 | 15.470 | 14.263 | 5,033 |
| 2024-06-19 | 15.470 | 15.470 | 15.470 | 15.470 | 14.263 | 345 |
| 2024-06-18 | 15.460 | 15.460 | 15.460 | 15.460 | 14.253 | 3,262 |
| 2024-06-17 | 15.460 | 15.460 | 15.450 | 15.450 | 14.244 | 5,409 |
| 2024-06-14 | 15.410 | 15.470 | 15.400 | 15.470 | 14.263 | 5,474 |
| 2024-06-13 | 15.470 | 15.470 | 15.470 | 15.470 | 14.263 | 662 |
| 2024-06-12 | 15.490 | 15.490 | 15.490 | 15.490 | 14.281 | 3,003 |
| 2024-06-11 | 15.490 | 15.490 | 15.490 | 15.490 | 14.281 | 0 |
| 2024-06-10 | 15.490 | 15.490 | 15.490 | 15.490 | 14.281 | 240 |
| 2024-06-07 | 15.500 | 15.500 | 15.490 | 15.490 | 14.281 | 5,877 |
| 2024-06-06 | 15.500 | 15.500 | 15.500 | 15.500 | 14.290 | 4,112 |
| 2024-06-05 | 15.500 | 15.500 | 15.500 | 15.500 | 14.290 | 3,123 |
| 2024-06-04 | 15.600 | 15.600 | 15.600 | 15.600 | 14.382 | 2,844 |
| 2024-06-03 | 15.600 | 15.600 | 15.600 | 15.600 | 14.382 | 7,401 |
| 2024-05-31 | 15.970 | 15.970 | 15.970 | 15.970 | 14.724 | 1,116 |
| 2024-05-30 | 15.990 | 15.990 | 15.900 | 15.990 | 14.742 | 5,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.9052 MXN |
| 2025-03-13 | 0.8339 MXN |
| 2024-03-13 | 0.3146 MXN |
| 2023-03-13 | 0.3621 MXN |
| 2022-03-11 | 0.3532 MXN |
| 2021-03-10 | 0.2164 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.