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
2025-05-15	18.800	18.990	18.800	18.800	17.874	1,063
2025-05-14	19.400	19.400	19.100	19.100	18.159	5,769
2025-05-13	19.000	19.000	18.810	18.820	17.551	1,274
2025-05-12	19.000	19.000	19.000	19.000	17.719	410
2025-05-09	18.810	19.000	18.810	18.870	17.597	927
2025-05-08	18.500	18.500	18.500	18.500	17.252	475
2025-05-07	18.500	18.510	18.500	18.510	17.262	10,376
2025-05-06	19.000	19.000	19.000	19.000	17.719	319
2025-05-05	18.870	19.280	18.870	18.870	17.597	707
2025-05-02	18.870	18.870	18.870	18.870	17.597	445
2025-04-30	18.500	18.500	18.500	18.500	17.252	16,253
2025-04-29	18.600	18.600	18.600	18.600	17.346	0
2025-04-28	18.600	18.600	18.600	18.600	17.346	967
2025-04-25	18.610	18.610	18.610	18.610	17.355	0
2025-04-24	18.610	18.610	18.610	18.610	17.355	1,523
2025-04-23	18.620	18.620	18.620	18.620	17.364	0
2025-04-22	18.620	18.620	18.620	18.620	17.364	0
2025-04-21	18.620	18.620	18.620	18.620	17.364	1,144
2025-04-16	18.500	19.000	18.500	18.620	17.364	1,606
2025-04-15	18.620	18.620	18.620	18.620	17.364	404
2025-04-14	19.000	19.000	19.000	19.000	17.719	0
2025-04-11	19.000	19.000	19.000	19.000	17.719	0
2025-04-10	19.000	19.000	19.000	19.000	17.719	4,920
2025-04-09	18.620	18.620	18.500	18.500	17.252	232,325
2025-04-08	19.000	19.560	18.600	18.600	17.346	2,460
2025-04-07	18.500	18.860	18.500	18.860	17.541	2,416
2025-04-04	18.500	19.000	18.500	19.000	17.672	787
2025-04-03	18.500	18.500	18.500	18.500	17.207	579
2025-04-02	18.350	18.500	18.350	18.500	17.207	1,228
2025-04-01	18.500	18.500	18.500	18.500	17.207	518,694
2025-03-31	18.500	18.500	18.500	18.500	17.207	3,451
2025-03-28	18.700	18.700	18.500	18.500	17.207	6,679
2025-03-27	18.500	18.500	18.500	18.500	17.207	1,708
2025-03-26	18.500	18.500	18.500	18.500	17.207	0
2025-03-25	18.500	18.500	18.500	18.500	17.207	0
2025-03-24	18.500	18.500	18.500	18.500	17.207	5,314
2025-03-21	18.500	18.500	18.500	18.500	17.207	18,782
2025-03-20	18.510	18.510	18.500	18.500	17.207	7,773
2025-03-19	18.500	18.500	18.500	18.500	17.207	0
2025-03-18	19.000	19.000	18.500	18.500	17.207	5,225
2025-03-14	18.690	19.150	18.690	19.000	17.672	3,150
2025-03-13	18.520	18.520	18.520	18.520	17.225	633
2025-03-12	18.600	18.600	18.500	18.520	17.225	5,057
2025-03-11	19.000	19.000	18.600	18.620	17.318	1,446
2025-03-10	19.000	19.000	19.000	19.000	17.672	9,152
2025-03-07	18.800	18.800	18.300	18.550	17.253	3,194
2025-03-06	19.000	19.000	18.990	19.000	17.672	5,432
2025-03-05	18.640	18.760	18.640	18.760	17.448	2,732
2025-03-04	19.030	19.030	19.030	19.030	17.700	888
2025-03-03	19.030	19.400	19.030	19.400	18.044	1,088
2025-02-28	19.500	19.500	19.450	19.450	18.090	3,751
2025-02-27	19.990	19.990	19.500	19.500	18.137	7,021
2025-02-26	19.470	19.600	19.450	19.600	18.230	8,322
2025-02-25	19.030	19.500	19.030	19.500	18.137	843
2025-02-24	19.100	19.100	18.650	18.800	17.486	3,828
2025-02-21	19.030	19.030	19.030	19.030	17.700	0
2025-02-20	19.030	19.030	19.030	19.030	17.700	627
2025-02-19	19.030	19.030	19.030	19.030	17.700	1,118
2025-02-18	19.400	19.400	19.000	19.000	17.672	1,152
2025-02-17	18.810	18.810	18.000	18.810	17.495	348,761

← NewerPage 7 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.