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
2024-05-30	14.110	14.400	13.850	14.280	13.052	1,022,626
2024-05-29	14.000	14.420	13.720	14.090	12.879	959,369
2024-05-28	13.730	14.160	13.190	13.950	12.751	2,026,555
2024-05-27	14.240	14.240	13.500	13.710	12.531	307,479
2024-05-24	15.010	15.010	14.250	14.320	13.089	511,074
2024-05-23	15.390	15.810	14.760	15.090	13.793	1,443,482
2024-05-22	14.420	15.650	14.420	15.400	14.076	1,153,670
2024-05-21	13.780	14.580	13.470	14.400	13.162	857,912
2024-05-20	13.190	13.830	13.180	13.720	12.540	832,561
2024-05-17	12.950	13.380	12.850	13.260	12.120	1,736,505
2024-05-16	12.690	12.990	12.680	12.950	11.837	453,084
2024-05-15	12.980	13.100	12.610	12.680	11.590	527,856
2024-05-14	12.920	13.180	12.710	12.980	11.864	1,783,128
2024-05-13	12.650	12.950	12.580	12.840	11.736	515,258
2024-05-10	12.740	12.830	12.530	12.640	11.553	388,074
2024-05-09	12.780	12.900	12.540	12.720	11.626	549,707
2024-05-08	12.670	12.850	12.300	12.720	11.626	986,001
2024-05-07	13.110	13.110	12.590	12.690	11.599	319,845
2024-05-06	13.240	13.310	13.030	13.110	11.983	339,569
2024-05-03	13.210	13.420	12.670	13.300	12.157	628,506
2024-05-02	12.740	13.200	12.520	13.150	12.019	605,938
2024-04-30	12.650	12.980	12.390	12.740	11.645	504,604
2024-04-29	12.460	12.890	12.010	12.630	11.544	716,016
2024-04-26	12.650	12.870	12.210	12.410	11.343	738,496
2024-04-25	12.720	13.180	12.570	12.650	11.562	1,677,368
2024-04-24	12.100	12.880	12.090	12.710	11.617	2,420,578
2024-04-23	12.120	12.250	11.920	12.090	11.051	525,874
2024-04-22	11.910	12.290	11.730	12.060	11.023	544,882
2024-04-19	11.940	12.090	11.610	11.910	10.886	402,133
2024-04-18	12.320	12.320	11.850	11.910	10.886	779,416
2024-04-17	12.070	12.320	11.950	12.220	11.169	334,707
2024-04-16	12.140	12.140	11.800	12.050	11.014	776,777
2024-04-15	12.130	12.230	11.800	12.020	10.987	836,317
2024-04-12	12.460	12.460	12.030	12.060	11.023	246,653
2024-04-11	12.810	12.850	12.330	12.430	11.361	807,198
2024-04-10	13.270	13.530	12.500	12.730	11.636	2,964,690
2024-04-09	12.930	13.400	12.770	13.220	12.083	885,316
2024-04-08	13.220	13.230	12.740	12.930	11.818	391,432
2024-04-05	13.150	13.250	12.860	13.220	12.083	301,151
2024-04-04	12.950	13.150	12.770	13.070	11.946	404,323
2024-04-03	12.800	12.970	12.530	12.900	11.791	443,693
2024-04-02	12.350	12.810	12.290	12.770	11.672	347,329
2024-04-01	12.210	12.490	12.060	12.440	11.370	422,469
2024-03-27	12.530	12.650	12.180	12.290	11.233	547,145
2024-03-26	12.590	12.980	12.460	12.560	11.480	281,105
2024-03-25	12.480	12.720	12.370	12.610	11.526	632,087
2024-03-22	12.360	12.570	11.920	12.500	11.425	1,313,127
2024-03-21	12.350	12.450	12.240	12.390	11.325	733,039
2024-03-20	11.840	12.400	11.590	12.260	11.206	586,638
2024-03-19	12.060	12.250	11.630	11.820	10.804	1,114,137
2024-03-15	12.040	12.300	11.840	12.090	11.051	3,635,902
2024-03-14	12.000	12.050	11.730	11.930	10.904	468,261
2024-03-13	11.800	12.050	11.720	11.960	10.932	553,594
2024-03-12	12.100	12.200	11.610	11.770	10.758	842,113
2024-03-11	12.430	12.430	12.020	12.070	11.032	675,912
2024-03-08	12.000	12.680	11.770	12.420	11.352	1,549,337
2024-03-07	11.540	12.190	11.500	11.960	10.932	1,640,631
2024-03-06	11.430	11.730	11.190	11.600	10.603	1,469,515
2024-03-05	11.600	11.680	11.350	11.490	10.502	891,135
2024-03-04	10.920	11.700	10.710	11.640	10.639	1,768,450

← NewerPage 11 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.