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
2023-09-06	14.450	14.450	14.430	14.430	12.876	667
2023-09-05	14.400	14.430	14.400	14.430	12.876	32,755
2023-09-04	14.400	14.400	14.400	14.400	12.849	0
2023-09-01	14.450	14.450	14.400	14.400	12.849	22,870
2023-08-31	14.440	14.460	14.440	14.460	12.902	0
2023-08-30	14.060	14.170	14.060	14.170	12.644	402
2023-08-29	14.000	14.000	14.000	14.000	12.492	0
2023-08-28	14.000	14.000	14.000	14.000	12.492	0
2023-08-25	14.000	14.000	14.000	14.000	12.492	0
2023-08-24	14.000	14.000	14.000	14.000	12.492	0
2023-08-23	14.000	14.000	14.000	14.000	12.492	18,247
2023-08-22	14.000	14.000	14.000	14.000	12.492	10,086
2023-08-21	14.000	14.110	14.000	14.110	12.590	16,721
2023-08-18	14.000	14.000	14.000	14.000	12.492	29,898
2023-08-17	14.000	14.000	14.000	14.000	12.492	25,284
2023-08-16	14.100	14.100	14.000	14.000	12.492	0
2023-08-15	14.000	14.000	14.000	14.000	12.492	96,593
2023-08-14	14.000	14.000	14.000	14.000	12.492	201,851
2023-08-11	14.000	14.000	14.000	14.000	12.492	25,444
2023-08-10	14.000	14.000	14.000	14.000	12.492	300,044
2023-08-09	14.090	14.090	14.000	14.000	12.492	110,813
2023-08-08	14.000	14.100	14.000	14.100	12.581	1,837
2023-08-07	13.870	14.000	13.870	14.000	12.492	8,225
2023-08-04	14.100	14.160	14.000	14.000	12.492	316,551
2023-08-03	14.000	14.000	14.000	14.000	12.492	205,046
2023-08-02	14.000	14.000	14.000	14.000	12.492	303,306
2023-08-01	14.010	14.120	14.000	14.120	12.599	903,365
2023-07-31	14.010	14.010	14.000	14.000	12.492	105,507
2023-07-28	14.010	14.010	14.010	14.010	12.501	0
2023-07-27	13.900	14.010	13.900	14.010	12.501	148,018
2023-07-26	13.900	13.900	13.900	13.900	12.403	0
2023-07-25	13.900	13.900	13.900	13.900	12.403	0
2023-07-24	13.900	13.900	13.900	13.900	12.403	0
2023-07-21	13.900	13.900	13.900	13.900	12.403	0
2023-07-20	13.900	13.900	13.900	13.900	12.403	0
2023-07-19	13.900	13.900	13.900	13.900	12.403	11,113
2023-07-18	13.920	13.920	13.920	13.920	12.421	0
2023-07-17	13.920	13.920	13.920	13.920	12.421	0
2023-07-14	13.910	13.920	13.900	13.910	12.412	340,650
2023-07-13	13.880	13.890	13.880	13.890	12.394	12,072
2023-07-12	13.950	13.950	13.950	13.950	12.447	8,975
2023-07-11	14.020	14.020	14.020	14.020	12.510	0
2023-07-10	13.930	14.020	13.930	14.020	12.510	63,557
2023-07-07	14.000	14.000	14.000	14.000	12.492	516
2023-07-06	13.870	14.000	13.800	14.000	12.492	29,870
2023-07-05	14.000	14.000	14.000	14.000	12.492	0
2023-07-04	14.000	14.000	14.000	14.000	12.447	357
2023-07-03	14.000	14.000	14.000	14.000	12.447	0
2023-06-30	13.980	14.000	13.890	14.000	12.447	7,154
2023-06-29	14.170	14.170	14.170	14.170	12.599	237
2023-06-28	14.170	14.170	14.170	14.170	12.599	0
2023-06-27	14.170	14.170	14.170	14.170	12.599	403
2023-06-26	13.600	13.600	13.600	13.600	12.092	0
2023-06-23	13.600	13.600	13.600	13.600	12.092	1
2023-06-22	13.600	13.600	13.600	13.600	12.092	0
2023-06-21	13.700	13.740	13.600	13.600	12.092	102,685
2023-06-20	13.700	13.700	13.700	13.700	12.181	0
2023-06-19	13.700	13.700	13.530	13.700	12.181	650
2023-06-16	13.700	13.700	13.700	13.700	12.181	0
2023-06-15	13.700	13.700	13.700	13.700	12.181	7,084

← NewerPage 14 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.