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
2023-06-14	13.700	13.700	13.700	13.700	12.181	18
2023-06-13	13.310	13.700	13.310	13.700	12.181	20,108
2023-06-12	13.700	13.700	13.700	13.700	12.181	0
2023-06-09	13.700	13.700	13.650	13.700	12.181	176,485
2023-06-08	13.690	13.690	13.690	13.690	12.172	5
2023-06-07	13.690	13.690	13.690	13.690	12.172	126,619
2023-06-06	13.740	13.740	13.700	13.700	12.181	10,000
2023-06-05	13.680	13.700	13.680	13.680	12.163	98,236
2023-06-02	13.660	13.660	13.660	13.660	12.145	0
2023-06-01	13.660	13.660	13.660	13.660	12.145	0
2023-05-31	13.550	13.660	13.550	13.660	12.145	22,415
2023-05-30	13.600	13.600	13.600	13.600	12.092	7
2023-05-29	13.700	13.700	13.700	13.700	12.181	0
2023-05-26	13.700	13.700	13.700	13.700	12.181	0
2023-05-25	13.700	13.700	13.700	13.700	12.181	0
2023-05-24	13.700	13.700	13.700	13.700	12.181	1,105
2023-05-23	14.010	14.010	13.800	13.800	12.270	2
2023-05-22	13.700	13.700	13.700	13.700	12.181	2,842
2023-05-19	13.300	13.650	13.300	13.650	12.136	331
2023-05-18	13.300	13.300	13.300	13.300	11.825	50,003
2023-05-17	13.300	13.300	13.300	13.300	11.825	7,302
2023-05-16	13.300	13.300	13.300	13.300	11.825	40
2023-05-15	13.300	13.300	13.300	13.300	11.825	15,843
2023-05-12	13.300	13.300	13.300	13.300	11.825	11
2023-05-11	13.300	13.300	13.300	13.300	11.825	0
2023-05-10	13.300	13.300	13.300	13.300	11.825	0
2023-05-09	13.300	13.300	13.300	13.300	11.825	144
2023-05-08	13.200	13.300	13.200	13.300	11.825	968
2023-05-07	13.200	13.200	13.200	13.200	11.736	0
2023-05-05	13.200	13.200	13.200	13.200	11.736	0
2023-05-04	13.100	13.100	13.100	13.100	11.647	13
2023-05-03	12.860	13.100	12.860	13.100	11.425	337
2023-05-02	13.100	13.100	12.860	13.100	11.425	22
2023-04-28	13.100	13.100	13.100	13.100	11.425	0
2023-04-27	12.990	13.100	12.990	13.100	11.425	26,778
2023-04-26	12.990	12.990	12.650	12.980	11.320	7
2023-04-25	12.000	12.700	12.000	12.700	11.076	0
2023-04-24	12.600	12.600	12.600	12.600	10.989	0
2023-04-21	12.600	12.600	12.600	12.600	10.989	7,955
2023-04-20	12.650	12.650	12.650	12.650	11.032	0
2023-04-19	12.650	12.650	12.650	12.650	11.032	0
2023-04-18	12.650	12.650	12.650	12.650	11.032	0
2023-04-17	12.650	12.650	12.650	12.650	11.032	0
2023-04-14	12.650	12.650	12.650	12.650	11.032	0
2023-04-13	12.650	12.650	12.650	12.650	11.032	0
2023-04-12	12.650	12.650	12.650	12.650	11.032	0
2023-04-11	12.620	12.650	12.620	12.650	11.032	25,212
2023-04-10	12.700	12.700	12.700	12.700	11.076	0
2023-04-05	12.700	12.700	12.700	12.700	11.076	0
2023-04-04	12.650	12.650	12.650	12.650	11.032	0
2023-04-03	12.650	12.650	12.650	12.650	11.032	0
2023-03-31	12.650	12.650	12.650	12.650	11.032	0
2023-03-30	12.650	12.650	12.650	12.650	11.032	0
2023-03-29	12.650	12.650	12.650	12.650	11.032	4,998
2023-03-28	12.650	12.650	12.610	12.650	11.032	3,080,429
2023-03-27	12.630	12.630	12.630	12.630	11.015	19,507
2023-03-24	12.650	12.660	12.650	12.660	11.041	48,671
2023-03-23	12.690	12.690	12.690	12.690	11.067	42,610
2023-03-22	12.690	12.690	12.690	12.690	11.067	0
2023-03-21	12.690	12.690	12.690	12.690	11.067	45,723

← NewerPage 15 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.