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
2023-03-21	12.690	12.690	12.690	12.690	11.067	45,723
2023-03-17	12.690	12.690	12.690	12.690	11.067	0
2023-03-16	12.700	12.700	12.500	12.690	11.067	35,514
2023-03-15	12.700	12.710	12.700	12.710	11.085	335,008
2023-03-14	12.700	12.700	12.700	12.700	11.076	9,902
2023-03-13	12.700	12.710	12.700	12.700	11.076	66,750
2023-03-10	12.700	12.700	12.700	12.700	11.076	0
2023-03-09	12.700	12.700	12.700	12.700	11.076	5,136
2023-03-08	12.710	12.710	12.710	12.710	11.085	14,743
2023-03-07	12.800	12.800	12.800	12.800	11.163	0
2023-03-06	12.800	12.800	12.800	12.800	11.163	14,795
2023-03-03	12.800	12.800	12.800	12.800	11.163	0
2023-03-02	12.800	12.800	12.800	12.800	11.163	0
2023-03-01	12.850	12.850	12.800	12.800	11.163	24,436
2023-02-28	12.800	12.850	12.800	12.800	11.163	16,016
2023-02-27	12.800	12.800	12.800	12.800	11.163	0
2023-02-24	12.800	12.800	12.800	12.800	11.163	18,089
2023-02-23	12.860	12.860	12.800	12.800	11.163	764,755
2023-02-22	12.600	12.860	12.600	12.860	11.216	19,947
2023-02-21	12.850	12.850	12.850	12.850	11.207	0
2023-02-20	12.850	12.850	12.850	12.850	11.207	0
2023-02-17	12.850	12.850	12.850	12.850	11.207	0
2023-02-16	12.850	12.850	12.850	12.850	11.207	0
2023-02-15	12.860	12.860	12.850	12.850	11.207	3,702
2023-02-14	12.840	12.840	12.840	12.840	11.198	5,000
2023-02-13	12.800	12.810	12.800	12.810	11.172	51,438
2023-02-10	12.800	12.810	12.800	12.800	11.163	61,025
2023-02-09	12.800	12.800	12.800	12.800	11.163	13,777
2023-02-08	12.800	12.800	12.700	12.800	11.163	25,894
2023-02-07	12.810	12.810	12.810	12.810	11.172	0
2023-02-03	12.810	12.810	12.810	12.810	11.172	45,653
2023-02-02	12.940	12.940	12.800	12.800	11.163	53,390
2023-02-01	12.750	12.950	12.750	12.950	11.294	200,366
2023-01-31	12.750	12.750	12.750	12.750	11.120	0
2023-01-30	12.750	12.750	12.750	12.750	11.120	18,613
2023-01-27	12.800	12.800	12.800	12.800	11.163	0
2023-01-26	12.800	12.800	12.800	12.800	11.163	0
2023-01-25	12.700	12.800	12.700	12.800	11.163	63,096
2023-01-24	12.800	12.800	12.800	12.800	11.163	55,815
2023-01-23	12.800	12.800	12.800	12.800	11.163	0
2023-01-20	12.700	12.800	12.700	12.800	11.163	3,081
2023-01-19	12.800	12.800	12.800	12.800	11.163	27,060
2023-01-18	12.700	12.700	12.700	12.700	11.076	0
2023-01-17	12.700	12.700	12.700	12.700	11.076	1,144,513
2023-01-16	12.500	12.700	12.490	12.700	11.076	44,888
2023-01-13	12.700	12.700	12.700	12.700	11.076	4,308
2023-01-12	12.800	12.800	12.800	12.800	11.163	0
2023-01-11	12.800	12.800	12.800	12.800	11.163	0
2023-01-10	12.700	12.800	12.700	12.800	11.163	8,378
2023-01-09	12.850	12.850	12.700	12.700	11.076	4,516
2023-01-06	12.960	12.960	12.960	12.960	11.303	0
2023-01-05	12.960	12.960	12.960	12.960	11.303	187
2023-01-04	12.990	12.990	12.990	12.990	11.329	200
2023-01-03	12.990	12.990	12.990	12.990	11.329	0
2023-01-02	12.990	12.990	12.990	12.990	11.329	0
2022-12-30	12.990	12.990	12.990	12.990	11.329	0
2022-12-29	12.990	12.990	12.990	12.990	11.329	0
2022-12-28	13.000	13.000	12.500	12.990	11.329	1,735
2022-12-27	12.490	12.490	12.490	12.490	10.893	0
2022-12-26	12.490	12.490	12.490	12.490	10.893	0

← NewerPage 16 of 22 · 1,262 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.