DINE S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.500	21.500	21.500	21.500	21.500	0
2025-10-30	21.500	21.500	21.500	21.500	21.500	0
2025-10-29	21.500	21.500	21.500	21.500	21.500	0
2025-10-28	21.500	21.500	21.500	21.500	21.500	0
2025-10-27	21.500	21.500	21.500	21.500	21.500	0
2025-10-24	21.500	21.500	21.500	21.500	21.500	0
2025-10-23	21.500	21.500	21.500	21.500	21.500	202
2025-10-22	22.000	22.000	22.000	22.000	22.000	0
2025-10-21	22.000	22.000	22.000	22.000	22.000	0
2025-10-20	22.000	22.000	22.000	22.000	22.000	0
2025-10-17	22.000	22.000	22.000	22.000	22.000	0
2025-10-16	22.000	22.000	22.000	22.000	22.000	0
2025-10-15	22.000	22.000	22.000	22.000	22.000	0
2025-10-14	22.000	22.000	22.000	22.000	22.000	0
2025-10-13	22.000	22.000	22.000	22.000	22.000	0
2025-10-10	22.000	22.000	22.000	22.000	22.000	0
2025-10-09	22.000	22.000	22.000	22.000	22.000	0
2025-10-08	22.000	22.000	22.000	22.000	22.000	0
2025-10-07	22.000	22.000	22.000	22.000	22.000	0
2025-10-06	22.000	22.000	22.000	22.000	22.000	0
2025-10-03	22.000	22.000	22.000	22.000	22.000	0
2025-10-02	22.000	22.000	22.000	22.000	22.000	0
2025-10-01	22.000	22.000	22.000	22.000	22.000	2,227
2025-09-30	21.490	21.490	21.490	21.490	21.490	181
2025-09-29	19.150	20.300	19.150	20.300	20.300	400
2025-09-26	19.030	19.030	19.030	19.030	19.030	0
2025-09-25	19.030	19.030	19.030	19.030	19.030	0
2025-09-24	19.010	19.030	19.010	19.030	19.030	554
2025-09-23	22.000	22.000	22.000	22.000	22.000	0
2025-09-22	22.000	22.000	22.000	22.000	22.000	0
2025-09-19	22.000	22.000	22.000	22.000	22.000	0
2025-09-18	22.000	22.000	22.000	22.000	22.000	0
2025-09-17	22.000	22.000	22.000	22.000	22.000	0
2025-09-15	22.000	22.000	22.000	22.000	22.000	0
2025-09-12	22.000	22.000	22.000	22.000	22.000	505,000
2025-09-11	21.490	21.490	21.490	21.490	21.490	0
2025-09-10	21.490	21.490	21.490	21.490	21.490	0
2025-09-09	21.490	21.490	21.490	21.490	21.490	0
2025-09-08	21.490	21.490	21.490	21.490	21.490	0
2025-09-05	21.490	21.490	21.490	21.490	21.490	0
2025-09-04	21.490	21.490	21.490	21.490	21.490	0
2025-09-03	21.490	21.490	21.490	21.490	21.490	0
2025-09-02	21.490	21.490	21.490	21.490	21.490	1,012
2025-09-01	21.490	21.490	21.490	21.490	21.490	0
2025-08-29	21.490	21.490	21.490	21.490	21.490	0
2025-08-28	21.490	21.490	21.490	21.490	21.490	0
2025-08-27	21.490	21.490	21.490	21.490	21.490	0
2025-08-26	21.490	21.490	21.490	21.490	21.490	0
2025-08-25	21.490	21.490	21.490	21.490	21.490	0
2025-08-22	21.490	21.490	21.490	21.490	21.490	0
2025-08-21	21.490	21.490	21.490	21.490	21.490	0
2025-08-20	21.490	21.490	21.490	21.490	21.490	200
2025-08-19	21.500	21.500	21.500	21.500	21.500	0
2025-08-18	21.500	21.500	21.500	21.500	21.500	0
2025-08-15	21.500	21.500	21.500	21.500	21.500	0
2025-08-14	21.500	21.500	21.500	21.500	21.500	0
2025-08-13	21.500	21.500	21.500	21.500	21.500	0
2025-08-12	21.500	21.500	21.500	21.500	21.500	0
2025-08-11	19.010	21.500	19.010	21.500	21.500	2,554
2025-08-08	21.500	21.500	21.500	21.500	21.500	0

← NewerPage 5 of 21 · 1,260 trading daysOlder →

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.