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
2025-02-14	18.500	18.870	18.450	18.450	17.160	2,596
2025-02-13	18.500	18.500	18.500	18.500	17.207	0
2025-02-12	18.350	18.500	18.350	18.500	17.207	1,379
2025-02-11	18.400	18.410	18.400	18.400	17.114	1,944
2025-02-10	18.290	18.650	18.290	18.650	17.346	4,746
2025-02-07	18.000	18.670	18.000	18.670	17.365	2,148,990
2025-02-06	17.900	18.000	17.900	18.000	16.742	254,317
2025-02-05	17.920	18.250	17.850	17.900	16.649	53,348
2025-02-04	17.900	17.900	17.900	17.900	16.649	660
2025-01-31	18.170	18.400	17.870	18.250	16.974	7,821
2025-01-30	18.440	18.440	18.170	18.170	16.900	4,389
2025-01-29	18.010	18.300	17.850	17.900	16.649	21,354
2025-01-28	18.010	18.010	18.010	18.010	16.751	739
2025-01-27	18.250	18.250	18.010	18.010	16.751	2,396
2025-01-24	17.850	18.510	17.850	18.250	16.974	4,037
2025-01-23	18.030	18.030	17.850	17.850	16.602	375,157
2025-01-22	18.180	18.350	17.990	18.000	16.742	1,334
2025-01-21	18.450	18.450	18.000	18.000	16.742	18,695
2025-01-20	17.950	18.100	17.950	18.100	16.835	163,016
2025-01-17	18.280	18.720	17.600	17.600	16.370	18,938
2025-01-16	17.600	17.750	17.600	17.750	16.509	5,944
2025-01-15	17.600	17.800	17.500	17.500	16.277	493,202
2025-01-14	17.600	17.600	17.600	17.600	16.370	21,172
2025-01-13	17.440	17.800	17.440	17.800	16.556	13,044
2025-01-10	17.600	17.850	17.600	17.600	16.370	25,689
2025-01-09	17.750	17.750	17.600	17.600	16.370	249,848
2025-01-08	17.400	17.800	17.400	17.600	16.370	65,930
2025-01-07	18.390	18.600	17.600	17.600	16.370	6,644
2025-01-06	17.850	17.850	17.850	17.850	16.602	1,510
2025-01-03	17.850	17.850	17.600	17.600	16.370	1,046
2025-01-02	17.820	17.850	17.800	17.850	16.556	3,633
2024-12-31	17.820	17.820	17.820	17.820	16.528	238
2024-12-30	17.300	17.300	17.300	17.300	16.045	3,590
2024-12-27	17.300	17.300	17.300	17.300	16.045	0
2024-12-26	17.200	17.300	17.200	17.300	16.045	4,996
2024-12-24	17.400	17.640	17.400	17.400	16.138	9,259
2024-12-23	17.500	17.500	17.500	17.500	16.231	0
2024-12-20	17.100	17.500	17.100	17.500	16.231	906
2024-12-19	17.100	17.100	17.100	17.100	15.860	2,302
2024-12-18	17.340	17.900	17.100	17.100	15.860	2,234
2024-12-17	17.110	17.230	16.900	17.000	15.767	54,592
2024-12-16	17.260	17.260	17.260	17.260	16.008	0
2024-12-13	17.260	17.300	17.260	17.300	16.045	1,677
2024-12-11	16.900	16.900	16.900	16.900	15.674	0
2024-12-10	17.500	17.510	16.900	16.900	15.674	127,944
2024-12-09	17.220	17.220	16.900	16.900	15.674	10,151
2024-12-06	17.500	17.500	16.800	17.220	15.971	380,337
2024-12-05	17.320	17.320	16.900	16.900	15.674	3,876
2024-12-04	17.450	17.450	17.450	17.450	16.185	349
2024-12-03	17.110	17.110	17.110	17.110	15.869	0
2024-12-02	16.900	17.110	16.600	17.110	15.869	7,387
2024-11-29	16.900	16.900	16.900	16.900	15.674	0
2024-11-28	16.900	16.900	16.900	16.900	15.674	476
2024-11-27	16.900	16.900	16.900	16.900	15.674	50,153
2024-11-26	17.000	17.000	17.000	17.000	15.767	2,270
2024-11-25	16.900	16.900	16.900	16.900	15.674	5,802
2024-11-22	16.950	16.950	16.900	16.900	15.674	49,819
2024-11-21	16.900	16.900	16.900	16.900	15.674	0
2024-11-20	16.900	16.900	16.900	16.900	15.674	42,525
2024-11-19	16.550	17.100	16.550	17.100	15.860	861

← NewerPage 8 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.