FIBRA Storage historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.060 | 17.200 | 17.000 | 17.200 | 15.858 | 10,536 |
| 2024-11-14 | 17.100 | 17.100 | 17.050 | 17.060 | 15.729 | 15,410 |
| 2024-11-13 | 17.100 | 17.100 | 17.090 | 17.100 | 15.765 | 12,707 |
| 2024-11-12 | 17.120 | 17.140 | 17.000 | 17.140 | 15.802 | 15,269 |
| 2024-11-11 | 17.350 | 17.350 | 17.000 | 17.000 | 15.673 | 9,234 |
| 2024-11-08 | 17.000 | 17.350 | 17.000 | 17.350 | 15.996 | 6,143 |
| 2024-11-07 | 17.000 | 17.000 | 17.000 | 17.000 | 15.673 | 3,405 |
| 2024-11-06 | 17.000 | 17.000 | 17.000 | 17.000 | 15.673 | 0 |
| 2024-11-05 | 17.300 | 17.350 | 17.000 | 17.000 | 15.673 | 12,962 |
| 2024-11-04 | 17.300 | 17.300 | 17.300 | 17.300 | 15.950 | 918 |
| 2024-11-01 | 17.250 | 17.300 | 17.250 | 17.300 | 15.950 | 21,221 |
| 2024-10-31 | 17.200 | 17.250 | 17.190 | 17.250 | 15.904 | 17,152 |
| 2024-10-30 | 17.200 | 17.200 | 17.200 | 17.200 | 15.858 | 11,111 |
| 2024-10-29 | 17.000 | 17.200 | 17.000 | 17.200 | 15.858 | 11,022 |
| 2024-10-28 | 17.100 | 17.150 | 17.100 | 17.150 | 15.811 | 5,547 |
| 2024-10-25 | 17.050 | 17.100 | 17.050 | 17.100 | 15.765 | 17,801 |
| 2024-10-24 | 16.990 | 17.050 | 16.990 | 17.000 | 15.673 | 7,298 |
| 2024-10-23 | 16.700 | 17.050 | 16.700 | 17.050 | 15.719 | 34,001 |
| 2024-10-22 | 17.000 | 17.000 | 17.000 | 17.000 | 15.673 | 0 |
| 2024-10-21 | 16.800 | 17.000 | 16.800 | 17.000 | 15.673 | 17,903 |
| 2024-10-18 | 16.800 | 16.850 | 16.800 | 16.850 | 15.535 | 17,900 |
| 2024-10-17 | 16.740 | 16.800 | 16.740 | 16.800 | 15.489 | 18,400 |
| 2024-10-16 | 16.700 | 16.750 | 16.700 | 16.750 | 15.443 | 8,495 |
| 2024-10-15 | 16.690 | 16.750 | 16.690 | 16.750 | 15.443 | 17,955 |
| 2024-10-14 | 16.580 | 16.700 | 16.580 | 16.700 | 15.397 | 19,047 |
| 2024-10-11 | 16.590 | 16.650 | 16.590 | 16.650 | 15.351 | 27,574 |
| 2024-10-10 | 16.600 | 16.600 | 16.600 | 16.600 | 15.304 | 0 |
| 2024-10-09 | 16.500 | 16.600 | 16.500 | 16.600 | 15.304 | 1,348 |
| 2024-10-08 | 16.590 | 16.600 | 16.590 | 16.600 | 15.304 | 6,005 |
| 2024-10-07 | 16.500 | 16.550 | 16.500 | 16.550 | 15.258 | 4,018 |
| 2024-10-04 | 16.400 | 16.500 | 16.400 | 16.500 | 15.212 | 13,528 |
| 2024-10-03 | 16.150 | 16.400 | 16.150 | 16.400 | 15.120 | 6,867 |
| 2024-10-02 | 16.140 | 16.300 | 16.140 | 16.300 | 15.028 | 18,042 |
| 2024-09-30 | 15.800 | 16.150 | 15.800 | 16.150 | 14.890 | 47,196 |
| 2024-09-27 | 15.600 | 15.800 | 15.600 | 15.800 | 14.567 | 64,503 |
| 2024-09-26 | 15.300 | 15.500 | 15.290 | 15.500 | 14.290 | 25,122 |
| 2024-09-25 | 15.040 | 15.400 | 15.040 | 15.300 | 14.106 | 20,488 |
| 2024-09-24 | 14.500 | 14.610 | 14.500 | 14.610 | 13.470 | 1,795 |
| 2024-09-23 | 14.360 | 14.400 | 14.300 | 14.300 | 13.184 | 8,259 |
| 2024-09-20 | 14.800 | 14.800 | 14.800 | 14.800 | 13.645 | 4,975 |
| 2024-09-19 | 15.330 | 15.330 | 14.900 | 14.900 | 13.737 | 1,768 |
| 2024-09-18 | 15.750 | 15.750 | 15.750 | 15.750 | 14.521 | 5,101 |
| 2024-09-17 | 15.750 | 15.750 | 15.430 | 15.750 | 14.521 | 6,428 |
| 2024-09-13 | 15.750 | 15.750 | 15.740 | 15.740 | 14.512 | 2,859 |
| 2024-09-12 | 15.790 | 15.790 | 15.790 | 15.790 | 14.558 | 0 |
| 2024-09-11 | 15.790 | 15.790 | 15.790 | 15.790 | 14.558 | 321 |
| 2024-09-10 | 15.900 | 15.900 | 15.700 | 15.900 | 14.659 | 7,290 |
| 2024-09-09 | 15.900 | 15.900 | 15.850 | 15.850 | 14.613 | 4,336 |
| 2024-09-06 | 15.450 | 15.900 | 15.450 | 15.900 | 14.659 | 1,764 |
| 2024-09-05 | 15.350 | 15.350 | 15.350 | 15.350 | 14.152 | 513 |
| 2024-09-04 | 15.350 | 15.350 | 15.300 | 15.300 | 14.106 | 6,217,534 |
| 2024-09-03 | 15.460 | 15.460 | 15.460 | 15.460 | 14.253 | 0 |
| 2024-09-02 | 15.460 | 15.460 | 15.460 | 15.460 | 14.253 | 215 |
| 2024-08-30 | 15.010 | 15.010 | 15.010 | 15.010 | 13.839 | 264 |
| 2024-08-29 | 15.500 | 15.650 | 15.500 | 15.650 | 14.429 | 6,636 |
| 2024-08-28 | 15.700 | 15.700 | 15.700 | 15.700 | 14.475 | 0 |
| 2024-08-27 | 15.700 | 15.700 | 15.700 | 15.700 | 14.475 | 0 |
| 2024-08-26 | 15.310 | 15.700 | 15.300 | 15.700 | 14.475 | 5,879 |
| 2024-08-23 | 15.890 | 15.890 | 15.890 | 15.890 | 14.650 | 116 |
| 2024-08-22 | 15.900 | 15.900 | 15.900 | 15.900 | 14.659 | 0 |
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.