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
2023-12-01	15.000	15.000	15.000	15.000	13.431	0
2023-11-30	15.000	15.000	15.000	15.000	13.431	2,054
2023-11-29	15.000	15.000	15.000	15.000	13.431	362
2023-11-28	14.800	14.800	14.800	14.800	13.251	6,865
2023-11-27	14.800	14.800	14.800	14.800	13.251	24,955
2023-11-24	14.840	14.840	14.840	14.840	13.287	0
2023-11-23	14.840	14.840	14.840	14.840	13.287	0
2023-11-22	14.800	14.840	14.800	14.840	13.287	6,121
2023-11-21	14.850	14.850	14.800	14.800	13.251	6,528
2023-11-17	14.950	14.950	14.950	14.950	13.386	0
2023-11-16	14.950	14.950	14.900	14.950	13.386	3,861
2023-11-15	14.850	14.850	14.850	14.850	13.296	0
2023-11-14	14.850	14.850	14.850	14.850	13.296	0
2023-11-13	14.850	14.850	14.850	14.850	13.296	12,161
2023-11-10	14.950	14.950	14.950	14.950	13.386	3,805
2023-11-09	14.800	14.950	14.800	14.850	13.296	18,810
2023-11-08	14.800	14.800	14.800	14.800	13.251	9,839
2023-11-07	14.800	14.800	14.800	14.800	13.251	0
2023-11-06	14.950	14.950	14.800	14.800	13.251	29,129
2023-11-03	14.950	15.000	14.800	14.950	13.386	42,890
2023-11-01	15.000	15.000	15.000	15.000	13.431	355
2023-10-31	15.000	15.000	15.000	15.000	13.431	2,091
2023-10-30	14.200	15.000	14.200	14.600	13.072	2,500,090
2023-10-27	14.600	14.600	14.600	14.600	13.072	0
2023-10-26	14.300	14.600	14.300	14.600	13.072	20,071
2023-10-25	14.650	14.650	14.650	14.650	13.117	45,539
2023-10-24	14.650	14.650	14.650	14.650	13.117	306
2023-10-23	14.500	14.500	14.500	14.500	12.983	1,144
2023-10-20	14.650	14.650	14.500	14.650	13.117	1,242
2023-10-19	14.650	14.650	14.650	14.650	13.117	0
2023-10-18	14.650	14.650	14.650	14.650	13.117	0
2023-10-17	14.650	14.650	14.650	14.650	13.117	0
2023-10-16	14.650	14.650	14.650	14.650	13.117	0
2023-10-13	14.650	14.650	14.650	14.650	13.117	814
2023-10-12	14.120	14.650	14.120	14.650	13.117	4,261
2023-10-11	14.000	14.000	14.000	14.000	12.535	18,884
2023-10-10	14.500	14.500	14.200	14.200	12.714	11,375
2023-10-09	14.500	14.500	14.500	14.500	12.983	0
2023-10-06	14.330	14.500	14.300	14.500	12.983	10,040
2023-10-05	14.500	14.500	14.500	14.500	12.983	156,823
2023-10-04	14.600	14.600	14.600	14.600	13.072	0
2023-10-03	14.600	14.600	14.600	14.600	13.072	0
2023-10-02	14.600	14.600	14.600	14.600	13.072	0
2023-09-29	14.600	14.600	14.600	14.600	13.072	786
2023-09-28	14.450	14.450	14.450	14.450	12.938	0
2023-09-27	14.000	14.600	13.990	14.520	12.956	14,890
2023-09-26	14.450	14.450	14.450	14.450	12.894	3,062
2023-09-25	14.450	14.450	14.450	14.450	12.894	7,009
2023-09-22	14.450	14.450	14.450	14.450	12.894	243,018
2023-09-21	14.600	14.600	14.600	14.600	13.027	0
2023-09-20	14.430	14.600	14.400	14.600	13.027	13,672
2023-09-19	14.400	14.400	14.400	14.400	12.849	0
2023-09-18	14.400	14.400	14.400	14.400	12.849	0
2023-09-15	14.400	14.400	14.400	14.400	12.849	4,421
2023-09-14	14.400	14.400	14.400	14.400	12.849	0
2023-09-13	14.400	14.400	14.400	14.400	12.849	0
2023-09-12	14.400	14.400	14.400	14.400	12.849	8,819
2023-09-11	14.400	14.430	14.400	14.400	12.849	196,289
2023-09-08	14.420	14.520	14.400	14.400	12.849	21,705
2023-09-07	14.420	14.520	14.400	14.400	12.849	100

← NewerPage 13 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.