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
2025-10-31	20.800	21.210	20.800	20.800	19.880	8,664
2025-10-30	19.700	20.200	19.700	20.200	19.307	74,882
2025-10-29	19.600	19.700	19.600	19.700	18.829	494,340
2025-10-28	19.600	19.800	19.500	19.600	18.733	613,788
2025-10-27	19.600	19.600	19.500	19.500	18.638	81,965
2025-10-24	19.810	19.810	19.500	19.500	18.638	3,906
2025-10-23	19.500	19.830	19.500	19.830	18.953	509
2025-10-22	19.600	19.600	19.510	19.510	18.647	1,158
2025-10-21	19.510	19.510	19.510	19.510	18.647	316
2025-10-20	19.990	19.990	19.890	19.940	19.058	5,270
2025-10-17	19.500	19.500	19.500	19.500	18.638	0
2025-10-16	19.500	19.890	19.500	19.500	18.638	1,795
2025-10-15	19.500	19.500	19.500	19.500	18.638	2,824
2025-10-14	19.500	19.500	19.500	19.500	18.638	127
2025-10-13	20.220	20.220	20.220	20.220	19.326	206
2025-10-10	20.200	20.200	20.200	20.200	19.307	0
2025-10-09	19.200	20.200	19.180	20.200	19.307	2,197
2025-10-08	19.900	19.900	19.500	19.500	18.590	250,768
2025-10-07	19.300	19.680	19.300	19.680	18.761	2,962
2025-10-06	19.180	19.870	18.920	19.870	18.942	10,731
2025-10-03	20.400	21.210	19.890	19.890	18.962	1,698
2025-10-02	19.850	20.020	19.850	20.000	19.066	1,356
2025-10-01	19.760	19.950	19.000	19.800	18.876	7,907
2025-09-30	19.000	19.380	19.000	19.380	18.475	1,990
2025-09-29	19.000	19.000	19.000	19.000	18.113	0
2025-09-26	19.300	19.300	18.900	19.000	18.113	35,873
2025-09-25	18.900	19.000	18.900	18.900	18.018	84,185
2025-09-24	19.000	19.000	19.000	19.000	18.113	9,994
2025-09-23	18.620	19.000	18.620	19.000	18.113	15,200
2025-09-22	18.800	19.000	18.800	19.000	18.113	8,246
2025-09-19	18.700	19.000	18.700	19.000	18.113	68,962
2025-09-18	18.700	18.860	18.700	18.860	17.980	2,215
2025-09-17	18.700	18.800	18.600	18.800	17.922	15,598
2025-09-15	18.450	18.800	18.300	18.800	17.922	1,290
2025-09-12	18.600	18.600	18.600	18.600	17.732	0
2025-09-11	18.600	18.600	18.600	18.600	17.732	1,715
2025-09-10	18.900	18.900	18.600	18.600	17.732	17,359
2025-09-09	18.620	18.630	18.600	18.600	17.732	50,251
2025-09-08	18.610	18.900	18.600	18.900	18.018	3,796
2025-09-05	18.890	18.900	18.600	18.900	18.018	7,300
2025-09-04	18.790	18.900	18.550	18.550	17.684	11,214
2025-09-03	18.610	18.790	18.600	18.600	17.732	18,330
2025-09-02	18.760	18.760	18.500	18.500	17.636	2,416
2025-09-01	18.610	18.610	18.610	18.610	17.741	0
2025-08-29	18.590	18.610	18.590	18.610	17.741	2,287
2025-08-28	18.800	18.850	18.500	18.500	17.636	5,471
2025-08-27	18.900	18.900	18.500	18.800	17.922	10,163
2025-08-26	18.800	18.800	18.500	18.800	17.922	71,647
2025-08-25	18.700	18.910	18.650	18.910	18.027	887
2025-08-22	18.850	19.030	18.720	18.930	18.046	1,890
2025-08-21	18.950	18.950	18.710	18.710	17.837	1,805
2025-08-20	19.100	19.100	18.780	19.100	18.208	1,003
2025-08-19	18.750	19.080	18.750	18.780	17.903	1,835
2025-08-18	18.700	18.750	18.700	18.750	17.875	650
2025-08-15	18.520	19.200	18.500	18.500	17.636	37,764
2025-08-14	18.520	18.740	18.500	18.500	17.636	38,035
2025-08-13	18.690	18.730	18.690	18.730	17.856	1,186
2025-08-12	18.510	18.510	18.500	18.500	17.636	20,649
2025-08-11	18.500	18.700	18.500	18.700	17.827	7,756
2025-08-08	18.400	18.680	18.400	18.500	17.636	24,780

← NewerPage 5 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.