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
2024-11-15	17.000	17.000	16.550	16.800	15.582	660,788
2024-11-14	16.800	16.800	16.550	16.550	15.350	1,324
2024-11-13	16.550	16.550	16.550	16.550	15.350	56,143
2024-11-12	16.600	16.750	16.550	16.550	15.350	5,002,731
2024-11-11	16.850	16.850	16.680	16.680	15.470	1,383
2024-11-08	17.000	17.000	16.850	16.850	15.628	5,266
2024-11-07	16.850	17.000	16.850	17.000	15.767	3,275
2024-11-06	16.800	16.800	16.500	16.500	15.303	202,568
2024-11-05	16.800	16.800	16.800	16.800	15.582	505
2024-11-04	16.500	16.500	16.500	16.500	15.303	12,205
2024-11-01	16.500	16.500	16.500	16.500	15.303	905
2024-10-31	16.800	16.800	16.500	16.500	15.303	2,381
2024-10-30	16.500	16.800	16.500	16.500	15.303	1,564
2024-10-29	16.310	16.310	16.310	16.310	15.127	0
2024-10-28	16.310	16.310	16.310	16.310	15.127	0
2024-10-25	16.310	16.310	16.310	16.310	15.127	0
2024-10-24	16.350	16.350	16.310	16.310	15.127	761
2024-10-23	16.900	16.900	16.300	16.500	15.303	3,680
2024-10-22	17.000	17.500	17.000	17.000	15.767	3,599
2024-10-21	16.320	16.320	16.200	16.200	15.025	606
2024-10-18	16.700	16.790	16.450	16.450	15.257	6,727
2024-10-17	16.300	16.300	16.300	16.300	15.118	70,644
2024-10-16	17.000	17.000	17.000	17.000	15.767	1,404
2024-10-15	16.590	17.200	16.590	16.830	15.610	878
2024-10-14	16.930	16.930	16.930	16.930	15.702	462
2024-10-11	16.300	16.300	16.300	16.300	15.118	176,208
2024-10-10	16.300	16.300	16.300	16.300	15.118	5,127
2024-10-09	16.300	16.300	16.300	16.300	15.118	0
2024-10-08	16.300	16.300	16.300	16.300	15.118	7,230
2024-10-07	16.300	16.300	16.300	16.300	15.072	0
2024-10-04	16.300	16.300	16.300	16.300	15.072	0
2024-10-03	16.500	16.500	16.300	16.300	15.072	8,746
2024-10-02	16.300	16.320	16.000	16.320	15.090	26,780
2024-09-30	16.310	16.310	16.310	16.310	15.081	495
2024-09-27	16.160	16.300	16.160	16.300	15.072	767
2024-09-26	16.320	16.320	16.300	16.300	15.072	425
2024-09-25	16.320	16.320	16.300	16.300	15.072	150,584
2024-09-24	16.620	16.620	16.620	16.620	15.367	283
2024-09-23	16.300	16.620	16.300	16.300	15.072	102,554
2024-09-20	16.300	16.300	16.300	16.300	15.072	549
2024-09-19	16.300	16.300	16.300	16.300	15.072	0
2024-09-18	16.300	16.300	16.300	16.300	15.072	12,598
2024-09-17	16.340	16.340	16.340	16.340	15.109	453
2024-09-13	16.520	16.620	16.300	16.300	15.072	486
2024-09-12	16.300	16.300	16.300	16.300	15.072	9,458
2024-09-11	16.310	16.310	16.310	16.310	15.081	755
2024-09-10	16.300	16.300	16.300	16.300	15.072	260,089
2024-09-09	16.300	16.300	16.300	16.300	15.072	18,905
2024-09-06	16.400	16.400	16.300	16.400	15.164	20,647
2024-09-05	16.300	16.300	16.300	16.300	15.072	24,062
2024-09-04	16.350	16.350	16.350	16.350	15.118	740
2024-09-03	16.300	16.300	16.300	16.300	15.072	45,949
2024-09-02	16.400	16.720	16.400	16.720	15.460	848
2024-08-30	16.300	16.530	16.300	16.300	15.072	436,438
2024-08-29	16.300	16.300	16.300	16.300	15.072	93,302
2024-08-28	16.890	16.890	16.600	16.600	15.349	997
2024-08-27	16.810	16.900	16.810	16.900	15.626	974
2024-08-26	16.320	16.320	16.320	16.320	15.090	270,165
2024-08-23	16.300	16.300	16.300	16.300	15.072	0
2024-08-22	16.300	16.300	16.300	16.300	15.072	18,783

← NewerPage 9 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.