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
2022-01-11	12.300	12.300	12.300	12.300	10.424	170
2022-01-10	12.450	12.750	12.450	12.500	10.594	2,246,292
2022-01-07	12.500	12.500	12.460	12.460	10.560	2,521
2022-01-06	12.190	12.190	12.190	12.190	10.331	636
2022-01-05	11.850	11.850	11.850	11.850	10.043	0
2022-01-04	11.990	11.990	11.850	11.850	10.043	632
2022-01-03	12.000	12.000	12.000	12.000	10.170	2,343
2021-12-31	11.710	11.710	11.710	11.710	9.924	0
2021-12-30	11.710	11.710	11.710	11.710	9.924	401
2021-12-29	11.500	11.500	11.500	11.500	9.746	0
2021-12-28	11.350	11.500	11.100	11.500	9.746	27,285
2021-12-27	11.160	11.360	11.160	11.360	9.628	5,807
2021-12-24	11.150	11.150	11.150	11.150	9.450	772
2021-12-23	11.100	11.100	11.100	11.100	9.407	24,579
2021-12-22	11.100	11.100	11.100	11.100	9.407	0
2021-12-21	11.100	11.360	11.100	11.100	9.407	7,500
2021-12-20	11.100	11.100	11.100	11.100	9.407	17,607
2021-12-17	11.130	11.130	11.130	11.130	9.433	357
2021-12-16	11.190	11.190	11.100	11.100	9.407	2,834
2021-12-15	11.100	11.100	11.100	11.100	9.407	331
2021-12-14	11.190	11.190	11.190	11.190	9.484	0
2021-12-13	11.200	11.200	11.150	11.190	9.484	8,212
2021-12-10	11.200	11.300	11.200	11.300	9.577	586,484
2021-12-09	11.300	11.300	11.300	11.300	9.577	100
2021-12-08	11.500	11.500	11.500	11.500	9.746	1,467
2021-12-07	10.650	11.300	10.650	11.300	9.577	3,917,022
2021-12-06	10.870	10.870	10.870	10.870	9.213	0
2021-12-03	10.870	10.870	10.870	10.870	9.213	0
2021-12-02	10.870	10.870	10.870	10.870	9.213	0
2021-12-01	10.990	10.990	10.870	10.870	9.213	681
2021-11-30	10.800	10.800	10.800	10.800	9.153	0
2021-11-29	10.500	10.800	10.500	10.800	9.153	1,894
2021-11-26	10.780	10.800	10.500	10.800	9.153	33,846
2021-11-25	10.500	10.800	10.500	10.800	9.153	238,534
2021-11-24	10.500	10.500	10.500	10.500	8.899	207,343
2021-11-23	10.900	10.900	10.200	10.500	8.899	1,527,162
2021-11-22	10.900	10.900	10.900	10.900	9.238	89,641
2021-11-19	10.900	10.900	10.900	10.900	9.238	60,186
2021-11-18	10.900	10.900	10.900	10.900	9.238	0
2021-11-17	10.700	10.930	10.700	10.900	9.238	7,330
2021-11-16	10.930	10.930	10.930	10.930	9.263	0
2021-11-12	10.930	10.930	10.930	10.930	9.263	4,636
2021-11-11	10.900	10.900	10.900	10.900	9.238	0
2021-11-10	10.900	10.900	10.800	10.900	9.238	14,826
2021-11-09	10.900	11.050	10.900	11.050	9.365	9,367
2021-11-08	11.000	11.000	11.000	11.000	9.323	0
2021-11-05	11.000	11.000	11.000	11.000	9.323	0
2021-11-04	11.000	11.000	11.000	11.000	9.323	343
2021-11-03	11.000	11.000	11.000	11.000	9.323	169
2021-11-01	11.000	11.000	11.000	11.000	9.323	0
2021-10-29	10.900	11.000	10.900	11.000	9.323	922
2021-10-28	10.900	10.900	10.900	10.900	9.238	4,177
2021-10-27	10.900	11.000	10.650	10.920	9.255	1,052
2021-10-26	11.000	11.000	11.000	11.000	9.323	0
2021-10-25	10.950	11.000	10.950	11.000	9.323	7,211
2021-10-22	10.990	11.000	10.990	11.000	9.323	363
2021-10-21	10.900	11.000	10.900	11.000	9.323	300,842
2021-10-20	11.070	11.070	10.900	11.000	9.323	1,890
2021-10-19	11.380	11.710	11.050	11.070	9.382	13,755
2021-10-18	11.300	11.300	11.050	11.050	9.365	7,320

← NewerPage 21 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.