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
2024-02-29	14.800	15.820	14.800	15.030	13.502	7,066
2024-02-28	14.840	14.840	14.840	14.840	13.331	4,534
2024-02-27	14.840	14.840	14.840	14.840	13.331	979
2024-02-26	14.840	14.840	14.800	14.800	13.295	654
2024-02-23	14.840	14.840	14.840	14.840	13.331	1,379
2024-02-22	15.000	15.000	15.000	15.000	13.475	1,434
2024-02-21	15.000	15.000	15.000	15.000	13.475	196
2024-02-20	14.990	15.200	14.990	15.200	13.654	31,851
2024-02-19	15.000	15.000	15.000	15.000	13.475	496
2024-02-16	15.030	15.030	15.030	15.030	13.502	2,436
2024-02-15	15.060	15.060	15.030	15.030	13.502	55,479
2024-02-14	15.000	15.000	15.000	15.000	13.475	1,108,734
2024-02-13	15.130	15.130	15.130	15.130	13.591	0
2024-02-12	15.220	15.250	15.130	15.130	13.591	1,789
2024-02-09	15.100	15.200	15.100	15.200	13.654	212,439
2024-02-08	15.210	15.210	15.200	15.200	13.654	21,942
2024-02-07	14.840	15.290	14.840	15.200	13.654	24,321
2024-02-06	15.220	15.220	15.200	15.200	13.654	40,894
2024-02-02	15.220	15.220	15.220	15.220	13.672	0
2024-02-01	15.200	15.500	15.000	15.220	13.672	12,984
2024-01-31	15.000	15.000	15.000	15.000	13.475	615
2024-01-30	15.050	15.050	15.000	15.000	13.475	479,120
2024-01-29	15.200	15.200	15.000	15.000	13.475	51,959
2024-01-26	15.010	15.010	15.000	15.000	13.475	2,504
2024-01-25	15.200	15.200	15.200	15.200	13.654	0
2024-01-24	15.300	15.300	15.200	15.200	13.654	1,623
2024-01-23	15.000	15.000	15.000	15.000	13.475	0
2024-01-22	15.350	15.350	15.000	15.000	13.475	30,782
2024-01-19	15.660	15.660	15.420	15.420	13.852	2,528
2024-01-18	15.360	15.360	15.360	15.360	13.798	502
2024-01-17	15.200	15.200	15.200	15.200	13.654	0
2024-01-16	15.200	15.200	15.200	15.200	13.654	288
2024-01-15	15.600	15.600	15.200	15.200	13.654	477
2024-01-12	15.120	15.120	15.000	15.000	13.475	33,265
2024-01-11	15.000	15.000	15.000	15.000	13.475	0
2024-01-10	15.000	15.000	15.000	15.000	13.475	0
2024-01-09	15.000	15.000	15.000	15.000	13.475	199,800
2024-01-08	15.120	15.120	15.120	15.120	13.582	190
2024-01-05	15.120	15.120	15.000	15.000	13.475	1,779
2024-01-04	15.120	15.120	15.120	15.120	13.582	645
2024-01-03	15.300	15.300	15.300	15.300	13.699	71,297
2024-01-02	15.300	15.300	15.300	15.300	13.699	0
2023-12-29	15.660	15.660	15.200	15.300	13.699	1,319
2023-12-28	15.200	15.200	15.200	15.200	13.610	733
2023-12-27	15.100	15.200	15.100	15.200	13.610	8,980
2023-12-26	15.150	15.150	15.000	15.000	13.431	74,272
2023-12-22	15.200	15.200	15.200	15.200	13.610	913
2023-12-21	15.140	15.140	15.140	15.140	13.556	49,187
2023-12-20	15.000	15.140	15.000	15.140	13.556	17,530
2023-12-19	14.900	14.900	14.900	14.900	13.341	2,923
2023-12-18	15.000	15.000	15.000	15.000	13.431	1,086
2023-12-15	15.000	15.000	15.000	15.000	13.431	564
2023-12-14	14.900	14.900	14.900	14.900	13.341	380,119
2023-12-13	14.950	14.950	14.950	14.950	13.386	0
2023-12-11	14.950	14.950	14.950	14.950	13.386	18,845
2023-12-08	14.950	14.950	14.950	14.950	13.386	2,642
2023-12-07	14.970	14.970	14.970	14.970	13.404	519
2023-12-06	15.000	15.000	15.000	15.000	13.431	113
2023-12-05	15.000	15.000	15.000	15.000	13.431	200
2023-12-04	15.000	15.000	15.000	15.000	13.431	0

← NewerPage 12 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.