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
2026-10-16	21.750	21.750	21.500	21.620	21.620	4,455
2026-10-15	21.500	21.630	21.500	21.630	21.630	1,348
2026-10-14	21.500	21.500	21.500	21.500	21.500	15,746
2026-10-13	21.440	21.530	21.420	21.530	21.530	28,169
2026-10-12	21.320	21.500	21.320	21.500	21.500	907
2026-10-09	21.530	21.530	21.500	21.500	21.500	9,917
2026-10-08	21.520	21.520	21.520	21.520	21.520	155
2026-10-07	21.510	21.510	21.510	21.510	21.510	798
2026-10-06	21.910	21.910	21.500	21.510	21.510	8,668
2026-10-05	21.500	22.300	21.500	22.300	22.300	2,946
2026-10-02	21.600	21.600	21.600	21.600	21.600	1,691
2026-10-01	21.500	21.500	21.500	21.500	21.500	6,008
2026-09-30	22.400	22.400	22.400	22.400	22.400	0
2026-09-29	22.400	22.400	22.400	22.400	22.400	0
2026-09-28	22.400	22.400	22.400	22.400	22.400	273
2026-09-25	22.500	22.500	22.400	22.400	22.350	5,243
2026-09-24	21.500	21.800	21.500	21.800	21.751	4,121
2026-09-23	21.880	21.880	21.000	21.500	21.452	98,578
2026-09-22	21.320	21.850	21.320	21.850	21.801	13,858
2026-09-21	21.500	21.500	21.500	21.500	21.452	4,252
2026-09-18	21.500	21.500	21.500	21.500	21.452	20,392
2026-09-17	21.530	21.530	21.500	21.500	21.452	73,793
2026-09-15	21.530	21.530	21.530	21.530	21.482	698
2026-09-14	21.440	21.540	21.440	21.500	21.452	49,525
2026-09-11	21.560	21.560	21.560	21.560	21.512	441
2026-09-10	21.500	21.500	21.500	21.500	21.452	0
2026-09-09	21.700	21.710	21.500	21.500	21.452	8,958
2026-09-08	21.440	21.750	21.440	21.750	21.702	817
2026-09-07	21.360	21.740	21.360	21.740	21.692	651
2026-09-04	21.560	21.560	21.500	21.500	21.452	9,914
2026-09-03	21.440	21.500	21.440	21.500	21.452	1,001
2026-09-02	21.500	21.700	21.500	21.700	21.652	27,570
2026-09-01	21.490	21.750	21.490	21.750	21.702	4,485
2026-08-31	21.500	21.630	21.500	21.630	21.582	8,356
2026-08-28	21.070	21.640	21.060	21.640	21.592	1,079
2026-08-27	21.500	21.500	21.500	21.500	21.452	8,268
2026-08-26	21.700	21.700	21.500	21.500	21.452	1,828
2026-08-25	21.440	21.730	21.440	21.730	21.682	532
2026-08-24	21.500	21.500	21.500	21.500	21.452	8,463
2026-08-21	21.500	21.500	21.500	21.500	21.452	722
2026-08-20	21.500	21.500	21.500	21.500	21.452	40,314
2026-08-19	21.510	21.770	21.300	21.300	21.253	5,818
2026-08-18	21.630	21.630	21.630	21.630	21.582	0
2026-08-17	21.500	21.850	21.500	21.630	21.582	843
2026-08-14	21.500	21.890	21.500	21.890	21.841	6,670
2026-08-13	21.730	21.730	21.500	21.500	21.452	8,457
2026-08-12	21.500	21.510	21.500	21.500	21.452	66,335
2026-08-11	21.500	21.520	21.500	21.500	21.452	10,786
2026-08-10	21.500	21.740	21.500	21.500	21.452	9,033
2026-08-07	21.500	21.600	21.500	21.500	21.452	869
2026-08-06	21.500	21.510	21.500	21.510	21.462	1,819
2026-08-05	21.700	21.700	21.500	21.500	21.452	551,202
2026-08-04	22.000	22.410	21.500	21.500	21.452	47,836
2026-08-03	22.000	22.000	21.500	21.500	21.452	918,265
2026-07-31	21.510	21.510	21.500	21.500	21.452	10,450
2026-07-30	21.510	21.510	21.510	21.510	21.462	0
2026-07-29	21.500	21.680	21.500	21.510	21.462	13,755
2026-07-28	21.460	21.750	21.460	21.500	21.452	11,204
2026-07-27	21.500	21.530	21.500	21.500	21.452	14,808
2026-07-24	21.500	22.000	21.500	22.000	21.951	11,268

Page 1 of 21 · 1,259 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.