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
2026-07-23	21.520	21.750	21.500	21.500	21.452	6,708
2026-07-22	21.550	21.790	21.500	21.750	21.702	26,642
2026-07-21	21.500	21.840	21.500	21.840	21.791	1,223
2026-07-20	21.500	21.500	21.500	21.500	21.452	0
2026-07-17	21.500	21.500	21.220	21.500	21.452	8,453
2026-07-16	21.500	21.500	21.500	21.500	21.452	732
2026-07-15	21.600	21.600	21.600	21.600	21.552	340
2026-07-14	21.500	21.500	21.500	21.500	21.452	241
2026-07-13	21.500	21.500	21.500	21.500	21.452	0
2026-07-10	21.510	21.510	21.500	21.500	21.452	46,626
2026-07-09	21.700	21.840	21.700	21.700	21.652	2,569
2026-07-08	22.500	22.500	21.770	22.500	22.450	1,157
2026-07-07	21.500	21.500	21.500	21.500	21.452	19,804
2026-07-06	21.500	21.500	21.500	21.500	21.452	1,212
2026-07-03	21.500	21.500	21.500	21.500	21.452	228
2026-07-02	21.730	21.730	21.730	21.730	21.632	536
2026-07-01	21.500	21.500	21.500	21.500	21.403	0
2026-06-30	21.780	21.780	21.450	21.500	21.403	3,475
2026-06-29	21.510	21.510	21.510	21.510	21.413	487
2026-06-26	21.500	21.500	21.500	21.500	21.403	45,595
2026-06-25	21.800	21.800	21.500	21.500	21.403	11,924
2026-06-24	21.840	21.840	21.840	21.840	21.741	507
2026-06-23	21.500	21.500	21.500	21.500	21.403	21,027
2026-06-22	21.510	22.500	21.500	21.900	21.801	66,489
2026-06-19	21.700	21.700	21.500	21.500	21.403	2,915
2026-06-18	21.500	21.500	21.500	21.500	21.403	628
2026-06-17	21.610	21.640	21.150	21.600	21.502	11,073
2026-06-16	21.650	21.700	21.550	21.620	21.522	49,396
2026-06-15	21.800	21.890	21.700	21.740	21.642	556,150
2026-06-12	21.690	21.800	21.610	21.800	21.701	612
2026-06-11	21.800	21.800	21.800	21.800	21.701	867
2026-06-10	21.500	21.800	21.500	21.800	21.701	8,388
2026-06-09	21.900	22.000	21.900	21.900	21.801	1,927
2026-06-08	21.750	21.900	21.730	21.900	21.801	30,435
2026-06-05	21.420	21.700	21.420	21.630	21.532	24,162
2026-06-04	21.500	21.630	21.500	21.630	21.532	40,408
2026-06-03	21.800	21.800	21.800	21.800	21.701	271
2026-06-02	21.900	21.900	21.900	21.900	21.801	932
2026-06-01	21.900	21.900	21.100	21.600	21.502	76,951
2026-05-29	21.880	21.900	21.880	21.900	21.801	4,325
2026-05-28	21.750	21.890	21.750	21.890	21.791	1,371
2026-05-27	21.750	21.900	21.750	21.900	21.801	6,722
2026-05-26	21.980	21.980	21.980	21.980	21.881	0
2026-05-25	21.980	21.980	21.980	21.980	21.881	593
2026-05-22	21.980	21.980	21.660	21.660	21.562	569
2026-05-21	21.990	21.990	21.990	21.990	21.890	491
2026-05-20	21.800	21.970	21.750	21.750	21.652	46,638
2026-05-19	21.750	21.890	21.750	21.750	21.652	2,479
2026-05-18	21.760	21.940	21.650	21.650	21.552	21,116
2026-05-15	22.000	22.000	21.780	21.780	21.681	2,121
2026-05-14	22.080	22.490	22.080	22.490	22.388	1,104
2026-05-13	22.060	22.490	21.800	21.800	21.701	3,443
2026-05-12	21.780	21.780	21.750	21.780	21.681	7,912
2026-05-11	22.480	22.490	22.010	22.010	21.910	2,405
2026-05-08	21.730	22.080	21.730	22.050	21.950	2,463
2026-05-07	21.710	21.930	21.710	21.930	21.831	4,932
2026-05-06	21.750	22.100	21.750	22.000	21.124	124,684
2026-05-05	22.040	22.150	21.750	22.150	21.268	4,612
2026-05-04	21.900	21.900	21.750	21.750	20.884	1,815
2026-04-30	22.500	22.500	22.500	22.500	21.604	1,224

← NewerPage 2 of 5 · 250 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.