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
2024-08-22	11.930	12.020	11.730	11.930	10.904	484,960
2024-08-21	11.860	12.040	11.700	11.910	10.886	654,802
2024-08-20	11.330	11.880	11.330	11.780	10.767	6,070,210
2024-08-19	11.270	11.570	11.270	11.440	10.456	1,859,103
2024-08-16	11.310	11.400	10.900	11.290	10.319	618,600
2024-08-15	11.450	11.640	11.270	11.310	10.338	724,604
2024-08-14	11.390	11.440	11.070	11.280	10.310	1,583,440
2024-08-13	11.200	11.470	11.200	11.370	10.392	807,431
2024-08-12	11.430	11.430	11.040	11.200	10.237	1,337,302
2024-08-09	11.380	11.730	11.150	11.430	10.447	546,224
2024-08-08	11.250	11.610	11.000	11.360	10.383	1,492,436
2024-08-07	11.590	11.690	10.870	11.250	10.283	2,123,973
2024-08-06	11.620	11.710	11.410	11.530	10.539	1,733,524
2024-08-05	11.710	11.900	11.290	11.610	10.612	891,173
2024-08-02	12.350	12.350	11.750	11.820	10.804	2,180,586
2024-08-01	12.400	12.400	11.950	12.060	11.023	1,141,406
2024-07-31	12.500	12.780	12.250	12.390	11.325	2,161,742
2024-07-30	12.410	12.690	12.380	12.490	11.416	862,437
2024-07-29	12.330	12.570	12.130	12.340	11.279	1,150,580
2024-07-26	11.850	12.900	11.850	12.330	11.270	1,052,554
2024-07-25	11.750	12.470	11.750	12.010	10.977	756,317
2024-07-24	12.040	12.140	11.750	11.900	10.877	438,028
2024-07-23	12.040	12.140	11.820	12.030	10.996	455,376
2024-07-22	12.250	12.350	12.000	12.030	10.996	569,974
2024-07-19	12.180	12.450	12.010	12.250	11.197	395,877
2024-07-18	12.470	12.500	12.100	12.160	11.115	879,626
2024-07-17	12.700	12.710	12.250	12.460	11.389	564,030
2024-07-16	12.770	12.990	12.640	12.700	11.608	406,205
2024-07-15	12.950	12.970	12.640	12.770	11.672	721,003
2024-07-12	12.850	13.080	12.640	12.920	11.809	665,680
2024-07-11	12.970	13.120	12.730	12.810	11.709	307,772
2024-07-10	12.980	13.180	12.870	12.970	11.855	693,980
2024-07-09	13.280	13.340	12.850	12.950	11.837	1,365,815
2024-07-08	12.860	13.300	12.510	13.230	12.093	1,724,512
2024-07-05	13.240	13.330	12.860	13.050	11.928	749,143
2024-07-04	13.320	13.390	13.200	13.240	12.102	106,890
2024-07-03	13.160	13.510	13.050	13.320	12.175	149,313
2024-07-02	13.250	13.390	13.040	13.160	12.029	821,616
2024-07-01	13.290	13.390	13.010	13.280	12.138	306,770
2024-06-28	13.590	13.700	13.030	13.270	12.129	558,307
2024-06-27	13.050	13.750	12.940	13.610	12.440	769,243
2024-06-26	13.210	13.370	12.650	13.020	11.901	3,235,887
2024-06-25	13.960	13.960	12.970	13.130	12.001	3,390,957
2024-06-24	13.720	13.990	13.420	13.920	12.723	371,312
2024-06-21	14.160	14.220	13.380	13.680	12.504	1,430,819
2024-06-20	13.890	14.210	13.610	14.160	12.943	355,563
2024-06-19	14.010	14.020	13.490	13.910	12.714	385,319
2024-06-18	13.740	14.620	13.740	14.110	12.897	558,029
2024-06-17	13.550	13.890	13.320	13.760	12.577	517,434
2024-06-14	13.220	13.590	13.100	13.520	12.358	579,818
2024-06-13	13.880	13.880	13.090	13.210	12.074	2,693,488
2024-06-12	13.650	14.140	13.440	13.780	12.595	699,782
2024-06-11	13.540	13.870	13.210	13.640	12.467	644,928
2024-06-10	13.940	14.040	13.260	13.610	12.440	621,971
2024-06-07	14.680	14.680	13.410	13.940	12.742	1,545,899
2024-06-06	15.300	15.990	14.150	14.680	13.418	4,404,721
2024-06-05	14.220	15.550	14.110	15.420	14.094	1,273,527
2024-06-04	12.960	14.620	12.870	14.430	13.189	2,522,487
2024-06-03	14.640	14.980	12.010	12.820	11.718	682,666
2024-05-31	14.260	14.900	14.050	14.640	13.381	6,071,241

← NewerPage 10 of 21 · 1,258 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.