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
2025-08-07	18.790	18.900	18.500	18.780	17.903	39,871
2025-08-06	18.500	18.500	18.500	18.500	17.636	0
2025-08-05	18.500	18.500	18.500	18.500	17.636	68,550
2025-08-04	18.700	18.700	18.500	18.500	17.636	3,649
2025-08-01	18.500	18.510	18.500	18.510	17.646	1,064
2025-07-31	18.500	18.750	18.500	18.500	17.636	30,965
2025-07-30	18.640	18.640	18.160	18.500	17.636	565,801
2025-07-29	18.800	18.800	18.640	18.640	17.770	1,027
2025-07-28	18.930	18.930	18.500	18.800	17.922	27,577
2025-07-25	18.850	18.850	18.850	18.850	17.970	2,894
2025-07-24	18.210	18.480	18.110	18.480	17.617	3,187
2025-07-23	18.490	18.500	18.200	18.480	17.617	678,721
2025-07-22	18.510	18.510	18.510	18.510	17.646	0
2025-07-21	18.510	18.510	18.510	18.510	17.646	0
2025-07-18	18.480	18.510	18.470	18.510	17.646	1,193
2025-07-17	18.490	18.600	18.150	18.500	17.636	1,871
2025-07-16	18.370	18.600	18.300	18.600	17.732	1,939
2025-07-15	18.740	18.740	18.200	18.660	17.789	813
2025-07-14	18.600	18.750	18.580	18.580	17.713	1,253
2025-07-11	18.650	18.650	18.640	18.640	17.770	2,122
2025-07-10	18.300	18.310	18.300	18.300	17.446	151,443
2025-07-09	18.390	18.390	18.300	18.300	17.446	140,347
2025-07-08	18.480	18.480	18.390	18.390	17.532	450,570
2025-07-07	18.700	18.700	18.500	18.500	17.589	93,793
2025-07-04	18.700	18.700	18.700	18.700	17.779	0
2025-07-03	18.700	18.700	18.600	18.700	17.779	1,921
2025-07-02	18.710	18.710	18.700	18.700	17.779	21,295
2025-07-01	18.720	19.050	18.720	19.050	18.112	788
2025-06-30	18.500	19.050	18.500	19.050	18.112	1,729
2025-06-27	18.950	18.970	18.950	18.950	18.017	1,284
2025-06-26	18.970	18.970	18.970	18.970	18.036	1,076
2025-06-25	19.000	19.000	18.700	18.700	17.779	1,568
2025-06-24	18.720	18.750	18.700	18.700	17.779	29,089
2025-06-23	18.900	18.900	18.700	18.700	17.779	43,866
2025-06-20	18.700	19.000	18.700	19.000	18.064	1,175
2025-06-19	18.720	18.720	18.700	18.700	17.779	2,494
2025-06-18	18.750	18.750	18.750	18.750	17.826	224
2025-06-17	18.950	18.950	18.950	18.950	18.017	0
2025-06-16	19.000	19.000	18.950	18.950	18.017	494
2025-06-13	19.010	19.010	19.010	19.010	18.074	495
2025-06-12	18.710	18.710	18.710	18.710	17.788	354
2025-06-11	19.000	19.000	19.000	19.000	18.064	1,590
2025-06-10	18.700	18.700	18.700	18.700	17.779	614
2025-06-09	18.700	18.700	18.700	18.700	17.779	591
2025-06-06	19.050	19.050	19.050	19.050	18.112	0
2025-06-05	18.700	19.050	18.700	19.050	18.112	623
2025-06-04	18.990	18.990	18.700	18.700	17.779	43,412
2025-06-03	19.200	19.200	19.200	19.200	18.254	381
2025-06-02	19.250	19.300	19.250	19.250	18.302	3,221
2025-05-30	18.730	19.000	18.700	19.000	18.064	3,328
2025-05-29	18.700	18.700	18.700	18.700	17.779	574
2025-05-28	19.000	19.000	19.000	19.000	18.064	681
2025-05-27	18.700	18.700	18.700	18.700	17.779	6,099
2025-05-26	19.000	19.000	18.700	18.700	17.779	6,262
2025-05-23	18.700	18.700	18.700	18.700	17.779	0
2025-05-22	18.870	18.870	18.700	18.700	17.779	300,247
2025-05-21	19.150	19.150	18.950	18.950	18.017	2,899
2025-05-20	18.870	19.230	18.870	19.230	18.283	2,110
2025-05-19	18.870	18.870	18.500	18.500	17.589	7,566
2025-05-16	18.800	18.800	18.800	18.800	17.874	0

← NewerPage 6 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.