DINE S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2026-07-22 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 101 |
| 2026-07-21 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-20 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-17 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-16 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-15 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-14 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-13 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-10 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-09 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-08 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-07 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-06 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-03 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-02 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-07-01 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2026-06-30 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 269 |
| 2026-06-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-26 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-25 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-23 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-22 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-19 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-06-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 479 |
| 2026-06-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,329,740 |
| 2026-06-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 2,669,994 |
| 2026-06-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,000,972 |
| 2026-06-12 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-11 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-10 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-09 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-08 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 200 |
| 2026-06-05 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-04 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-03 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-02 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-06-01 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-29 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-28 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-27 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-26 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-25 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-22 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-21 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-20 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-19 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-18 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-15 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 200 |
| 2026-05-14 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-13 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-12 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-11 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-08 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-07 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-06 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-05 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-05-04 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-04-30 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1700 MXN |
| 2022-06-21 | 0.2000 MXN |
| 2021-11-19 | 0.1600 MXN |
| 2019-10-08 | 0.1573 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.