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
2022-07-04	11.900	11.900	11.900	11.900	10.378	0
2022-07-01	11.900	11.900	11.900	11.900	10.378	10,658
2022-06-30	12.000	12.000	12.000	12.000	10.466	0
2022-06-29	12.000	12.000	12.000	12.000	10.466	1,025
2022-06-28	12.150	12.150	12.140	12.140	10.588	24,533
2022-06-27	12.150	12.150	12.150	12.150	10.596	9,573
2022-06-24	12.000	12.150	12.000	12.150	10.596	26,490
2022-06-23	12.120	12.120	12.120	12.120	10.570	1,789
2022-06-22	12.120	12.120	12.120	12.120	10.570	0
2022-06-21	12.120	12.120	12.120	12.120	10.570	0
2022-06-20	12.120	12.120	12.120	12.120	10.570	0
2022-06-17	12.120	12.120	12.120	12.120	10.570	0
2022-06-16	12.120	12.120	12.120	12.120	10.570	776
2022-06-15	12.150	12.150	12.150	12.150	10.596	0
2022-06-14	11.750	12.150	11.750	12.150	10.596	23,859
2022-06-13	12.150	12.150	12.150	12.150	10.596	0
2022-06-10	12.200	12.200	12.150	12.150	10.596	24,362
2022-06-09	12.150	12.150	12.150	12.150	10.596	2,069
2022-06-08	12.150	12.150	12.150	12.150	10.596	4,892
2022-06-07	12.150	12.150	12.150	12.150	10.596	0
2022-06-06	12.150	12.150	12.150	12.150	10.596	159
2022-06-03	12.150	12.150	12.150	12.150	10.596	9,443
2022-06-02	12.150	12.150	12.150	12.150	10.596	0
2022-06-01	12.150	12.150	12.150	12.150	10.596	7,483
2022-05-31	12.300	12.300	12.150	12.290	10.719	15,251
2022-05-30	12.000	12.350	12.000	12.350	10.771	580
2022-05-27	12.000	12.150	12.000	12.150	10.596	5,195
2022-05-26	12.150	12.250	12.150	12.250	10.684	27,954
2022-05-25	12.180	12.300	12.150	12.300	10.727	20,765
2022-05-24	12.160	12.400	12.150	12.400	10.509	27,407
2022-05-23	12.400	12.400	12.400	12.400	10.509	0
2022-05-20	12.400	12.400	12.400	12.400	10.509	0
2022-05-19	12.400	12.400	12.400	12.400	10.509	0
2022-05-18	12.130	12.500	12.000	12.400	10.509	227,987
2022-05-17	12.500	12.500	12.500	12.500	10.594	0
2022-05-16	12.500	12.500	12.500	12.500	10.594	277
2022-05-13	12.000	12.500	12.000	12.500	10.594	11,919
2022-05-12	12.000	12.500	12.000	12.500	10.594	168,388
2022-05-11	11.980	12.500	11.980	12.500	10.594	7,935
2022-05-10	12.000	12.000	12.000	12.000	10.170	0
2022-05-09	12.000	12.000	12.000	12.000	10.170	0
2022-05-06	12.000	12.000	12.000	12.000	10.170	0
2022-05-05	11.900	12.000	11.900	12.000	10.170	3,049
2022-05-04	11.950	11.950	11.950	11.950	10.128	15,170
2022-05-03	11.900	11.980	11.900	11.900	10.085	105,285
2022-05-02	11.950	11.950	11.950	11.950	10.128	4,731
2022-04-29	11.970	11.980	11.970	11.980	10.153	1,207
2022-04-28	11.950	11.950	11.950	11.950	10.128	8,294
2022-04-27	11.950	11.950	11.950	11.950	10.128	62,733
2022-04-26	11.990	11.990	11.990	11.990	10.162	342
2022-04-25	11.950	11.950	11.950	11.950	10.128	6,273
2022-04-22	11.990	11.990	11.990	11.990	10.162	0
2022-04-21	11.990	11.990	11.990	11.990	10.162	2,247
2022-04-20	12.000	12.000	12.000	12.000	10.170	19,442
2022-04-19	12.100	12.100	12.100	12.100	10.255	0
2022-04-18	12.000	12.100	12.000	12.100	10.255	21,043
2022-04-13	12.000	12.000	12.000	12.000	10.170	0
2022-04-12	12.000	12.000	12.000	12.000	10.170	0
2022-04-11	12.000	12.000	12.000	12.000	10.170	0
2022-04-08	12.000	12.000	12.000	12.000	10.170	0

← NewerPage 19 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.