ALPEK 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	16.020	16.130	15.620	15.800	15.800	3,393,189
2026-10-15	16.300	16.360	15.840	15.950	15.950	5,007,034
2026-10-14	15.600	16.300	15.600	16.260	16.260	9,794,719
2026-10-13	16.100	16.620	15.540	15.610	15.610	5,779,164
2026-10-12	15.470	16.220	15.340	16.100	16.100	7,757,918
2026-10-09	14.860	15.570	14.670	15.470	15.470	11,042,077
2026-10-08	14.670	15.150	14.540	14.860	14.860	12,563,986
2026-10-07	14.760	14.990	14.570	14.800	14.800	13,058,583
2026-10-06	14.570	14.920	14.220	14.660	14.660	13,721,725
2026-10-05	14.720	14.820	14.530	14.560	14.560	9,719,493
2026-10-02	14.790	14.850	14.570	14.750	14.750	5,567,486
2026-10-01	14.930	14.930	14.490	14.750	14.750	7,175,535
2026-09-30	14.700	15.060	14.660	14.890	14.890	13,210,847
2026-09-29	14.760	15.030	14.700	14.780	14.780	5,322,517
2026-09-28	14.900	14.960	14.710	14.840	14.840	2,973,473
2026-09-25	15.040	15.090	14.800	14.900	14.900	2,153,712
2026-09-24	14.940	15.160	14.750	15.050	15.050	4,861,086
2026-09-23	15.010	15.050	14.770	14.990	14.990	5,266,648
2026-09-22	14.800	15.070	14.470	14.990	14.990	8,889,679
2026-09-21	15.000	15.360	14.630	14.830	14.830	11,143,031
2026-09-18	14.200	15.260	14.200	15.010	15.010	298,355,338
2026-09-17	14.430	14.740	14.190	14.200	14.200	6,019,043
2026-09-15	13.920	14.540	13.890	14.460	14.460	8,785,511
2026-09-14	13.920	14.380	13.920	13.990	13.990	8,616,328
2026-09-11	13.760	13.920	13.590	13.860	13.860	6,615,555
2026-09-10	13.970	14.300	13.660	13.700	13.700	8,217,864
2026-09-09	13.400	14.170	13.400	13.960	13.960	17,163,225
2026-09-08	13.250	13.610	13.160	13.450	13.450	12,532,020
2026-09-07	13.050	13.580	12.950	13.210	13.210	3,378,085
2026-09-04	12.930	13.020	12.820	12.970	12.970	3,453,717
2026-09-03	12.900	13.020	12.790	12.970	12.970	6,113,770
2026-09-02	12.440	13.070	12.400	13.000	13.000	6,007,637
2026-09-01	12.740	12.950	12.360	12.360	12.360	4,460,098
2026-08-31	12.330	12.910	12.330	12.770	12.770	14,059,091
2026-08-28	12.260	12.470	12.220	12.310	12.310	3,608,625
2026-08-27	12.190	12.400	12.050	12.220	12.220	5,337,707
2026-08-26	12.340	12.440	12.110	12.190	12.190	6,979,314
2026-08-25	12.400	12.510	12.230	12.420	12.420	4,599,428
2026-08-24	12.450	12.550	12.300	12.540	12.540	2,888,674
2026-08-21	12.400	12.510	12.280	12.460	12.460	2,033,350
2026-08-20	12.290	12.460	12.250	12.380	12.380	2,911,703
2026-08-19	12.250	12.440	12.230	12.260	12.260	2,824,362
2026-08-18	12.220	12.420	12.200	12.240	12.240	1,832,155
2026-08-17	12.360	12.360	12.060	12.270	12.270	1,877,093
2026-08-14	12.490	12.730	12.330	12.410	12.410	2,541,746
2026-08-13	12.260	12.750	12.150	12.680	12.680	5,386,084
2026-08-12	12.450	12.640	12.260	12.260	12.260	3,687,285
2026-08-11	12.550	12.730	12.420	12.430	12.430	3,914,186
2026-08-10	12.570	12.700	12.500	12.550	12.550	3,270,798
2026-08-07	12.610	12.720	12.500	12.540	12.540	2,246,625
2026-08-06	12.520	12.660	12.370	12.590	12.590	3,433,428
2026-08-05	12.660	12.880	12.490	12.520	12.520	3,299,591
2026-08-04	12.680	12.840	12.630	12.730	12.730	4,176,284
2026-08-03	12.880	12.980	12.580	12.640	12.640	4,408,281
2026-07-31	12.850	13.020	12.600	12.870	12.870	4,870,732
2026-07-30	12.830	12.980	12.730	12.820	12.820	7,349,775
2026-07-29	12.840	13.380	12.830	12.940	12.940	8,037,320
2026-07-28	12.820	12.960	12.520	12.890	12.890	4,591,773
2026-07-27	12.450	12.950	12.290	12.800	12.800	5,228,037
2026-07-24	12.430	12.870	12.370	12.490	12.490	9,091,838

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-18	1.1994 MXN
2023-03-14	1.4137 MXN
2022-11-07	1.8089 MXN
2022-03-10	1.7189 MXN
2021-11-08	0.5391 MXN
2021-03-31	1.2195 MXN
2020-01-27	1.2829 MXN
2019-03-06	1.3096 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.