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
2022-09-27	12.330	12.330	12.330	12.330	10.753	10,264
2022-09-26	12.350	12.350	12.330	12.330	10.753	1,527
2022-09-23	12.340	12.340	12.330	12.340	10.762	4,321
2022-09-22	12.340	12.340	12.010	12.330	10.753	6,258
2022-09-21	12.320	12.340	12.010	12.320	10.745	32,297
2022-09-20	12.320	12.320	12.320	12.320	10.745	1,735
2022-09-19	12.210	12.340	11.900	12.260	10.692	33,700
2022-09-15	12.340	12.340	12.340	12.340	10.762	0
2022-09-14	12.340	12.340	12.340	12.340	10.762	0
2022-09-13	12.340	12.340	12.340	12.340	10.762	0
2022-09-12	12.340	12.340	12.340	12.340	10.762	0
2022-09-09	12.340	12.340	12.340	12.340	10.762	0
2022-09-08	12.300	12.340	12.200	12.340	10.762	16,768
2022-09-07	12.300	12.300	12.300	12.300	10.727	151,092
2022-09-06	12.400	12.400	12.020	12.300	10.727	8,165
2022-09-05	12.300	12.300	12.010	12.280	10.710	15,360
2022-09-02	12.290	12.300	12.290	12.300	10.727	187,574
2022-09-01	12.300	12.300	12.300	12.300	10.727	0
2022-08-31	12.300	12.300	12.300	12.300	10.727	58,442
2022-08-30	12.280	12.600	12.280	12.490	10.893	360,147
2022-08-29	12.200	12.340	12.200	12.340	10.762	23,198
2022-08-26	12.340	12.340	12.340	12.340	10.762	0
2022-08-25	12.340	12.340	12.340	12.340	10.762	0
2022-08-24	12.000	12.340	11.700	12.340	10.762	2,341,793
2022-08-23	12.200	12.200	12.200	12.200	10.640	0
2022-08-22	12.200	12.200	12.200	12.200	10.640	965
2022-08-19	12.200	12.200	12.200	12.200	10.640	20,078
2022-08-18	12.200	12.200	12.200	12.200	10.640	70,498
2022-08-17	12.300	12.300	12.300	12.300	10.727	0
2022-08-16	12.300	12.300	12.300	12.300	10.727	256
2022-08-15	12.200	12.200	12.200	12.200	10.640	9,217
2022-08-12	12.330	12.340	12.330	12.340	10.762	1,170
2022-08-11	11.670	12.200	11.670	12.200	10.640	14,836
2022-08-10	12.340	12.340	12.150	12.150	10.596	32,641
2022-08-09	12.280	12.280	12.280	12.280	10.710	0
2022-08-08	12.200	12.330	12.200	12.280	10.710	54,997
2022-08-05	11.670	12.150	11.670	12.150	10.596	20,214
2022-08-04	12.340	12.340	12.280	12.280	10.710	714
2022-08-03	12.100	12.340	12.100	12.340	10.762	201,282
2022-08-02	12.200	12.200	12.200	12.200	10.640	18,840
2022-08-01	12.400	12.400	11.990	12.390	10.806	6,636
2022-07-29	11.700	12.400	11.700	12.400	10.814	31,197
2022-07-28	12.040	12.270	11.800	12.270	10.701	14,398
2022-07-27	11.900	12.290	11.900	12.290	10.719	7,603
2022-07-26	12.160	12.450	12.160	12.450	10.858	15,069
2022-07-25	12.450	12.460	12.110	12.400	10.814	15,095
2022-07-22	12.100	12.420	12.100	12.420	10.832	445
2022-07-21	12.150	12.340	12.150	12.150	10.596	13,104
2022-07-20	12.150	12.150	12.010	12.150	10.596	36,017
2022-07-19	11.900	12.140	11.900	12.140	10.588	8,048
2022-07-18	11.810	12.150	11.810	12.150	10.596	18,819
2022-07-15	12.260	12.260	12.260	12.260	10.692	0
2022-07-14	12.260	12.260	12.260	12.260	10.692	0
2022-07-13	12.260	12.260	12.260	12.260	10.692	0
2022-07-12	12.150	12.260	11.910	12.260	10.692	15,498
2022-07-11	12.150	12.150	12.150	12.150	10.596	0
2022-07-08	12.150	12.150	12.150	12.150	10.596	0
2022-07-07	12.150	12.150	12.150	12.150	10.596	0
2022-07-06	12.150	12.150	12.150	12.150	10.596	522
2022-07-05	11.960	11.960	11.960	11.960	10.431	2,581

← NewerPage 18 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.