Organización Cultiba S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	11.860	12.000	11.860	11.990	10.331	4,804
2022-12-21	11.580	12.000	11.580	12.000	10.340	39,644
2022-12-20	11.250	11.930	11.230	11.930	10.280	19,900
2022-12-19	11.200	11.680	11.200	11.680	10.064	14,885
2022-12-16	11.190	11.190	11.190	11.190	9.642	451
2022-12-15	10.850	10.850	10.850	10.850	9.349	0
2022-12-14	10.850	10.850	10.850	10.850	9.349	0
2022-12-13	10.850	10.850	10.850	10.850	9.349	169
2022-12-09	10.900	10.900	10.900	10.900	9.392	0
2022-12-08	11.010	11.010	10.900	10.900	9.392	299,582
2022-12-07	11.000	11.200	11.000	11.200	9.651	11,888
2022-12-06	11.000	11.000	11.000	11.000	9.478	0
2022-12-05	11.000	11.000	11.000	11.000	9.478	0
2022-12-02	11.000	11.000	11.000	11.000	9.478	0
2022-12-01	11.010	11.010	10.900	11.000	9.478	300,377
2022-11-30	11.190	11.190	11.190	11.190	9.642	101
2022-11-29	11.000	11.250	11.000	11.200	9.651	20,542
2022-11-28	11.150	11.150	11.000	11.010	9.487	9,328
2022-11-25	11.000	11.250	11.000	11.250	9.694	23,729
2022-11-24	10.990	10.990	10.990	10.990	9.470	100
2022-11-23	10.900	10.990	10.900	10.990	9.470	601,200
2022-11-22	10.990	10.990	10.990	10.990	9.470	101
2022-11-18	11.000	11.000	11.000	11.000	9.478	0
2022-11-17	11.000	11.000	11.000	11.000	9.478	0
2022-11-16	11.000	11.000	11.000	11.000	9.478	100
2022-11-15	10.900	11.000	10.900	11.000	9.478	106,759
2022-11-14	10.900	11.000	10.900	11.000	9.478	502,294
2022-11-11	10.900	11.100	10.900	11.000	9.478	23,840
2022-11-10	11.000	11.010	10.900	11.010	9.487	38,804
2022-11-09	11.000	11.010	10.500	11.010	9.487	58,733
2022-11-08	11.000	11.030	10.800	11.000	9.478	99,940
2022-11-07	11.000	11.040	11.000	11.000	9.478	91,568
2022-11-04	11.000	11.100	11.000	11.100	9.564	4,605
2022-11-03	11.000	11.100	10.800	11.100	9.564	130,743
2022-11-01	10.900	11.050	10.900	11.000	9.478	27,659
2022-10-31	10.750	10.990	10.600	10.900	9.392	100,678
2022-10-28	10.670	10.670	10.670	10.670	9.194	0
2022-10-27	10.690	10.690	10.670	10.670	9.194	7,189
2022-10-26	10.400	10.750	10.400	10.740	9.254	4,234
2022-10-25	10.790	10.790	10.790	10.790	9.297	0
2022-10-24	10.790	10.790	10.790	10.790	9.297	0
2022-10-21	10.790	10.790	10.790	10.790	9.297	0
2022-10-20	10.790	10.790	10.790	10.790	9.297	0
2022-10-19	10.790	10.790	10.790	10.790	9.297	0
2022-10-18	10.790	10.790	10.790	10.790	9.297	0
2022-10-17	10.000	10.800	9.500	10.790	9.297	36,396
2022-10-14	10.290	10.500	10.290	10.500	9.047	4,700
2022-10-13	10.840	10.840	10.840	10.840	9.340	0
2022-10-12	10.840	10.840	10.840	10.840	9.340	0
2022-10-11	10.840	10.840	10.840	10.840	9.340	0
2022-10-10	10.840	10.840	10.840	10.840	9.340	0
2022-10-07	10.840	10.840	10.840	10.840	9.340	0
2022-10-06	10.840	10.840	10.840	10.840	9.340	0
2022-10-05	10.840	10.840	10.840	10.840	9.340	0
2022-10-04	10.300	10.840	10.300	10.840	9.340	6,483
2022-10-03	10.750	10.750	10.750	10.750	9.263	0
2022-09-30	10.300	10.750	10.150	10.750	9.263	12,644
2022-09-29	10.510	10.510	10.300	10.300	8.875	84,049
2022-09-28	11.000	11.000	11.000	11.000	9.478	0
2022-09-27	11.000	11.000	11.000	11.000	9.478	21,086

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.6000 MXN
2025-06-27	0.5500 MXN
2024-07-30	0.5000 MXN
2020-12-30	1.8000 MXN
2019-05-31	1.4257 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.