Corporación Actinver S. A. B. de C. V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	15.600	15.600	15.600	15.600	14.379	179
2024-05-28	15.600	15.600	15.600	15.600	14.379	0
2024-05-27	15.500	15.600	15.500	15.600	14.379	2,614
2024-05-24	15.550	15.550	15.550	15.550	14.333	0
2024-05-23	15.550	15.550	15.550	15.550	14.333	0
2024-05-22	15.500	15.550	15.500	15.550	14.333	3,260
2024-05-21	15.500	15.500	15.500	15.500	14.287	632,062
2024-05-20	15.600	15.620	15.600	15.620	14.398	40,337
2024-05-17	15.500	15.620	15.500	15.500	14.287	199,045
2024-05-16	15.670	15.670	15.670	15.670	14.444	1,075
2024-05-15	16.000	16.000	15.600	15.600	14.379	100,521
2024-05-14	15.600	15.600	15.600	15.600	14.379	2,108
2024-05-13	15.600	15.600	15.600	15.600	14.379	2,981
2024-05-10	15.340	15.600	15.200	15.600	14.379	10,441
2024-05-09	15.420	15.420	15.420	15.420	14.213	0
2024-05-08	15.300	15.420	15.300	15.420	14.213	117,714
2024-05-07	15.400	15.400	15.350	15.350	14.149	101,723
2024-05-06	15.350	15.350	15.100	15.350	13.835	46,519
2024-05-03	15.250	15.250	15.100	15.100	13.610	2,008
2024-05-02	15.600	15.600	15.100	15.100	13.610	6,837
2024-04-30	15.100	15.100	15.100	15.100	13.610	3,243
2024-04-29	15.100	15.100	15.100	15.100	13.610	0
2024-04-26	15.100	15.100	15.100	15.100	13.610	1,881
2024-04-25	15.100	15.100	15.100	15.100	13.610	432,250
2024-04-24	15.100	15.100	15.100	15.100	13.610	241
2024-04-23	14.950	15.100	14.950	15.100	13.610	5,678
2024-04-22	14.920	14.920	14.920	14.920	13.448	0
2024-04-19	14.920	14.920	14.920	14.920	13.448	0
2024-04-18	14.900	14.920	14.900	14.920	13.448	403
2024-04-17	14.900	14.920	14.900	14.920	13.448	6,784
2024-04-16	14.900	14.900	14.900	14.900	13.430	100,220
2024-04-15	15.350	15.350	14.920	14.920	13.448	836
2024-04-12	14.900	14.900	14.900	14.900	13.430	14,863
2024-04-11	15.020	15.100	15.020	15.100	13.610	35,327
2024-04-10	14.900	14.900	14.900	14.900	13.430	5,391
2024-04-09	14.900	14.900	14.900	14.900	13.430	65,973
2024-04-08	14.900	15.100	14.900	15.100	13.610	19,938
2024-04-05	14.900	14.900	14.900	14.900	13.430	0
2024-04-04	14.900	14.900	14.900	14.900	13.385	0
2024-04-03	14.900	14.900	14.900	14.900	13.385	53,158
2024-04-02	15.100	15.100	15.100	15.100	13.564	1,726
2024-04-01	14.900	15.100	14.900	15.100	13.564	988
2024-03-27	15.100	15.100	14.900	14.900	13.385	11,644
2024-03-26	15.100	15.100	15.000	15.000	13.475	2,866
2024-03-25	15.040	15.100	15.000	15.000	13.475	8,545
2024-03-22	15.100	15.100	15.000	15.100	13.564	38,893
2024-03-21	15.000	15.000	15.000	15.000	13.475	36,161
2024-03-20	15.000	15.000	14.900	15.000	13.475	61,705
2024-03-19	14.950	15.000	14.950	15.000	13.475	44,639
2024-03-15	15.100	15.100	15.100	15.100	13.564	0
2024-03-14	15.100	15.100	15.100	15.100	13.564	522
2024-03-13	15.000	15.000	15.000	15.000	13.475	3,021
2024-03-12	15.000	15.100	15.000	15.100	13.564	16,933
2024-03-11	15.100	15.100	15.100	15.100	13.564	406
2024-03-08	15.070	15.070	15.070	15.070	13.537	395
2024-03-07	15.000	15.000	15.000	15.000	13.475	9,795
2024-03-06	14.900	15.000	14.900	15.000	13.475	17,184
2024-03-05	15.000	15.000	15.000	15.000	13.475	845,103
2024-03-04	15.000	15.000	15.000	15.000	13.475	0
2024-03-01	15.000	15.000	15.000	15.000	13.475	190

← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0500 MXN
2026-07-03	0.0500 MXN
2026-05-07	0.7800 MXN
2026-03-31	0.0500 MXN
2026-01-05	0.0500 MXN
2025-10-09	0.0500 MXN
2025-07-08	0.0500 MXN
2025-05-14	0.3600 MXN
2025-04-08	0.0500 MXN
2025-01-03	0.0500 MXN
2024-10-08	0.0500 MXN
2024-07-05	0.0500 MXN
2024-05-07	0.3400 MXN
2024-04-05	0.0500 MXN
2024-01-04	0.0500 MXN
2023-09-28	0.0500 MXN
2023-07-05	0.0500 MXN
2023-05-04	0.2500 MXN
2022-05-25	0.3500 MXN
2021-05-10	0.1841 MXN
2019-09-26	0.1500 MXN
2019-08-30	0.1381 MXN
2019-05-29	0.1500 MXN
2019-05-06	0.1381 MXN

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