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
2026-01-29	22.490	22.490	22.000	22.000	21.075	4,863
2026-01-28	22.000	22.000	22.000	22.000	21.075	5,139
2026-01-27	21.900	21.900	21.800	21.900	20.980	2,792,891
2026-01-26	21.900	21.900	21.900	21.900	20.980	944
2026-01-23	22.030	22.030	21.800	21.800	20.884	9,092
2026-01-22	22.030	22.030	22.030	22.030	21.104	451
2026-01-21	22.030	22.030	22.030	22.030	21.104	577
2026-01-20	22.000	22.000	22.000	22.000	21.075	0
2026-01-19	21.340	22.000	21.340	22.000	21.075	1,145
2026-01-16	22.000	22.010	22.000	22.000	21.075	514,000
2026-01-15	22.510	22.550	22.480	22.500	21.554	18,899
2026-01-14	22.500	22.500	22.500	22.500	21.554	207
2026-01-13	22.500	22.500	22.000	22.500	21.554	1,699
2026-01-12	22.500	22.500	22.500	22.500	21.554	2,845
2026-01-09	22.500	22.500	22.500	22.500	21.554	0
2026-01-08	22.500	22.500	22.500	22.500	21.554	1,228
2026-01-07	22.500	22.610	22.500	22.610	21.660	24,842
2026-01-06	22.610	22.610	22.610	22.610	21.660	291
2026-01-05	22.250	22.250	22.250	22.250	21.315	556
2026-01-02	21.750	21.750	21.750	21.750	20.788	0
2025-12-31	21.750	22.200	21.750	22.200	21.218	29,257
2025-12-30	21.400	21.750	21.400	21.750	20.788	900
2025-12-29	21.520	21.520	21.200	21.200	20.262	670,814
2025-12-26	21.470	21.470	21.470	21.470	20.520	671
2025-12-24	21.350	21.350	21.350	21.350	20.406	0
2025-12-23	21.000	21.350	21.000	21.350	20.406	673
2025-12-22	20.500	21.000	20.500	21.000	20.071	1,905
2025-12-19	21.000	21.020	21.000	21.000	20.071	8,885
2025-12-18	21.050	21.050	21.000	21.000	20.071	2,941
2025-12-17	21.500	21.500	21.380	21.380	20.434	2,509
2025-12-16	21.930	21.930	21.930	21.930	20.960	0
2025-12-15	21.950	21.950	21.930	21.930	20.960	685
2025-12-11	21.200	22.000	21.200	22.000	21.027	2,067
2025-12-10	20.890	20.890	20.890	20.890	19.966	526
2025-12-09	21.400	21.400	21.200	21.290	20.348	350,476
2025-12-08	21.400	21.400	21.400	21.400	20.454	1,509
2025-12-05	21.400	21.400	21.400	21.400	20.454	4,292
2025-12-04	21.520	21.800	21.200	21.400	20.454	506,234
2025-12-03	22.250	22.250	22.250	22.250	21.266	0
2025-12-02	22.300	22.350	21.200	22.250	21.266	400,007
2025-12-01	21.750	21.890	20.750	21.890	20.922	47,150
2025-11-28	20.520	21.490	20.520	21.490	20.540	1,029,135
2025-11-27	20.610	20.610	20.610	20.610	19.698	133
2025-11-26	20.700	21.100	20.500	21.100	20.167	55,857
2025-11-25	20.020	20.670	20.000	20.670	19.756	10,861
2025-11-24	20.300	20.300	20.000	20.000	19.115	7,524
2025-11-21	20.000	20.000	20.000	20.000	19.115	0
2025-11-20	20.000	20.000	20.000	20.000	19.115	10,058
2025-11-19	20.000	20.000	20.000	20.000	19.115	3,377
2025-11-18	20.000	20.000	20.000	20.000	19.115	8,522
2025-11-14	20.510	20.510	20.000	20.500	19.593	10,734
2025-11-13	20.880	20.880	20.450	20.450	19.546	824
2025-11-12	20.450	20.450	20.400	20.400	19.498	483
2025-11-11	20.850	20.850	20.000	20.000	19.115	255,416
2025-11-10	20.850	21.480	20.850	20.850	19.928	2,544
2025-11-07	21.000	21.000	20.700	20.850	19.928	23,347
2025-11-06	21.500	21.580	21.300	21.580	20.626	20,202
2025-11-05	21.300	21.500	21.300	21.410	20.463	6,325
2025-11-04	21.300	21.720	21.300	21.500	20.549	1,394
2025-11-03	21.250	21.250	20.700	20.700	19.784	6,409

← NewerPage 4 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.