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
2026-04-29	21.750	21.750	21.750	21.750	20.884	674
2026-04-28	21.740	21.750	21.740	21.750	20.884	7,829
2026-04-27	21.750	21.770	21.750	21.770	20.903	2,672
2026-04-24	21.750	21.750	21.750	21.750	20.884	8,099
2026-04-23	21.990	21.990	21.750	21.780	20.913	1,303
2026-04-22	21.750	21.750	21.750	21.750	20.884	382
2026-04-21	21.750	21.810	21.750	21.750	20.884	471
2026-04-20	21.930	21.930	21.930	21.930	21.057	0
2026-04-17	21.750	21.930	21.750	21.930	21.057	584
2026-04-16	21.550	21.800	21.550	21.770	20.903	1,284
2026-04-15	21.760	21.760	21.760	21.760	20.894	0
2026-04-14	21.760	21.760	21.760	21.760	20.894	0
2026-04-13	21.700	21.810	21.700	21.760	20.894	3,386
2026-04-10	22.040	22.040	22.040	22.040	21.162	2,272
2026-04-09	21.750	22.490	21.750	22.000	21.124	1,847
2026-04-08	22.190	22.190	21.800	21.800	20.932	394
2026-04-07	22.000	22.200	22.000	22.190	21.306	924
2026-04-06	22.190	22.190	21.750	21.790	20.922	10,370
2026-04-01	21.750	22.040	21.750	21.780	20.913	18,411
2026-03-31	21.760	21.760	21.760	21.760	20.894	0
2026-03-30	21.740	22.100	21.740	21.760	20.846	2,426
2026-03-27	21.750	22.140	21.750	22.140	21.210	94,829
2026-03-26	22.590	22.590	21.750	22.140	21.210	2,896
2026-03-25	22.180	22.180	22.180	22.180	21.248	306
2026-03-24	21.000	22.000	21.000	21.760	20.846	8,322
2026-03-23	21.910	21.920	21.750	21.920	20.999	1,689
2026-03-20	21.500	21.500	21.500	21.500	20.596	290
2026-03-19	21.700	21.750	21.700	21.750	20.836	338,711
2026-03-18	21.750	21.750	19.800	21.750	20.836	73,957
2026-03-17	21.750	22.000	21.700	21.750	20.836	331,545
2026-03-13	21.800	21.800	21.750	21.750	20.836	24,253
2026-03-12	22.100	22.170	21.750	22.170	21.238	12,288
2026-03-11	22.490	22.490	21.650	22.380	21.439	337,380
2026-03-10	21.800	21.800	21.700	21.700	20.788	1,178
2026-03-09	22.050	22.050	21.950	22.050	21.123	6,275
2026-03-06	22.640	22.640	22.640	22.640	21.689	0
2026-03-05	22.200	22.640	22.000	22.620	21.669	8,807
2026-03-04	22.260	22.260	22.260	22.260	21.325	566
2026-03-03	22.260	22.260	22.260	22.260	21.325	572
2026-03-02	22.400	22.500	22.400	22.400	21.459	2,573
2026-02-27	22.290	22.500	22.290	22.410	21.468	4,004
2026-02-26	22.400	22.500	22.000	22.300	21.363	430,848
2026-02-25	22.490	22.660	22.300	22.500	21.554	15,026
2026-02-24	22.750	22.750	22.510	22.510	21.564	21,604
2026-02-23	23.000	23.000	22.750	22.750	21.794	795
2026-02-20	23.500	23.970	22.750	22.750	21.794	11,870
2026-02-19	22.750	23.390	22.630	22.750	21.794	25,214
2026-02-18	23.200	23.660	22.600	22.750	21.794	10,409
2026-02-17	23.800	24.000	22.750	22.750	21.794	12,075
2026-02-16	22.750	23.200	22.350	22.750	21.794	2,096
2026-02-13	22.500	22.500	22.300	22.300	21.363	1,799,423
2026-02-12	22.900	22.900	22.500	22.550	21.602	13,968
2026-02-11	22.500	22.500	22.500	22.500	21.554	13,471
2026-02-10	22.950	22.950	22.500	22.500	21.554	2,674
2026-02-09	22.500	22.850	22.050	22.500	21.554	15,764
2026-02-06	22.100	22.200	22.100	22.200	21.267	5,236
2026-02-05	22.200	22.200	22.150	22.150	21.219	1,998
2026-02-04	22.000	22.200	22.000	22.200	21.267	3,313
2026-02-03	22.470	22.470	21.990	21.990	21.066	41,436
2026-01-30	21.900	22.000	21.800	22.000	21.075	14,196

← NewerPage 3 of 22 · 1,261 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.