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
2022-12-23	12.340	12.490	12.000	12.490	10.893	44,007
2022-12-22	12.300	12.400	12.300	12.400	10.814	3,854
2022-12-21	12.200	12.200	12.200	12.200	10.640	180,575
2022-12-20	12.250	12.250	12.250	12.250	10.684	160
2022-12-19	12.300	12.300	12.300	12.300	10.727	19,920
2022-12-16	12.300	12.300	12.300	12.300	10.727	145,592
2022-12-15	12.400	12.400	12.300	12.300	10.727	29,007
2022-12-14	12.300	12.300	12.300	12.300	10.727	13,378
2022-12-13	12.300	12.300	12.300	12.300	10.727	10,783
2022-12-09	12.300	12.300	12.300	12.300	10.727	0
2022-12-08	12.000	12.400	12.000	12.300	10.727	11,777
2022-12-07	12.300	12.300	12.300	12.300	10.727	0
2022-12-06	12.300	12.300	12.300	12.300	10.727	0
2022-12-05	12.300	12.300	12.300	12.300	10.727	0
2022-12-02	12.300	12.300	12.300	12.300	10.727	0
2022-12-01	12.300	12.300	12.300	12.300	10.727	0
2022-11-30	12.000	12.300	12.000	12.300	10.727	68,782
2022-11-29	12.000	12.100	12.000	12.100	10.553	10,100
2022-11-28	12.100	12.100	12.100	12.100	10.553	0
2022-11-25	12.000	12.100	11.990	12.100	10.553	93,953
2022-11-24	12.000	12.100	12.000	12.100	10.553	10,027
2022-11-23	12.100	12.100	12.100	12.100	10.553	0
2022-11-22	12.100	12.120	12.100	12.100	10.553	28,725
2022-11-18	12.200	12.200	12.200	12.200	10.640	100,096
2022-11-17	12.240	12.240	12.240	12.240	10.675	1,112
2022-11-16	12.300	12.300	12.300	12.300	10.727	0
2022-11-15	12.200	12.300	12.200	12.300	10.727	10,244
2022-11-14	12.300	12.300	12.300	12.300	10.727	0
2022-11-11	12.200	12.300	12.200	12.300	10.727	18,860
2022-11-10	12.250	12.300	12.250	12.300	10.727	7,193
2022-11-09	12.300	12.300	12.300	12.300	10.727	0
2022-11-08	12.300	12.300	12.300	12.300	10.727	0
2022-11-07	12.300	12.300	12.300	12.300	10.727	199
2022-11-04	12.300	12.300	12.300	12.300	10.727	0
2022-11-03	12.450	12.490	12.300	12.300	10.727	19,526
2022-11-01	12.300	12.490	12.200	12.490	10.893	36,922
2022-10-31	12.350	12.350	12.350	12.350	10.771	0
2022-10-28	12.350	12.350	12.350	12.350	10.771	0
2022-10-27	12.350	12.350	12.350	12.350	10.771	1,427
2022-10-26	12.490	12.490	12.200	12.490	10.893	7,714
2022-10-25	12.490	12.490	12.490	12.490	10.893	0
2022-10-24	12.200	12.490	12.200	12.490	10.893	3,489
2022-10-21	12.500	12.500	12.500	12.500	10.902	4,513
2022-10-20	12.500	12.500	12.500	12.500	10.902	0
2022-10-19	12.500	12.500	12.500	12.500	10.902	0
2022-10-18	12.500	12.500	12.500	12.500	10.902	0
2022-10-17	12.500	12.500	12.500	12.500	10.902	212
2022-10-14	12.250	12.500	12.250	12.500	10.902	1,162
2022-10-13	12.130	12.130	12.130	12.130	10.579	0
2022-10-12	12.100	12.130	12.100	12.130	10.579	1,130
2022-10-11	12.000	12.200	12.000	12.200	10.640	1,091
2022-10-10	12.000	12.000	12.000	12.000	10.466	0
2022-10-07	12.000	12.000	12.000	12.000	10.466	48,859
2022-10-06	11.950	11.950	11.950	11.950	10.422	0
2022-10-05	12.300	12.300	11.900	11.950	10.422	10,675
2022-10-04	12.020	12.310	12.020	12.300	10.727	147,706
2022-10-03	12.330	12.330	12.330	12.330	10.753	0
2022-09-30	12.330	12.330	12.330	12.330	10.753	0
2022-09-29	12.330	12.330	12.330	12.330	10.753	0
2022-09-28	12.330	12.330	12.330	12.330	10.753	3,744

← NewerPage 17 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.