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
2024-03-01	10.990	11.040	10.740	10.850	9.917	742,828
2024-02-29	10.950	11.020	10.780	10.970	10.027	1,013,151
2024-02-28	10.930	10.990	10.640	10.950	10.009	765,278
2024-02-27	10.600	10.990	10.580	10.960	10.018	706,108
2024-02-26	10.720	10.790	10.500	10.570	9.661	1,136,892
2024-02-23	10.610	10.790	10.520	10.680	9.762	1,069,398
2024-02-22	11.000	11.000	10.520	10.660	9.744	692,459
2024-02-21	10.800	11.120	10.050	10.960	10.018	1,616,313
2024-02-20	11.020	11.150	10.780	10.880	9.945	451,819
2024-02-19	10.850	11.090	10.830	11.060	10.109	217,818
2024-02-16	10.800	10.880	10.670	10.830	9.899	431,680
2024-02-15	10.800	10.930	10.670	10.820	9.890	369,472
2024-02-14	10.640	10.950	10.580	10.730	9.808	594,996
2024-02-13	10.820	10.880	10.530	10.640	9.725	1,284,847
2024-02-12	11.170	11.340	10.930	10.980	10.036	1,178,761
2024-02-09	11.120	11.160	10.910	11.120	10.164	436,789
2024-02-08	11.350	11.350	11.150	11.170	10.210	410,464
2024-02-07	11.450	11.590	11.350	11.390	10.411	482,409
2024-02-06	11.490	11.720	11.400	11.480	10.493	702,324
2024-02-02	11.540	11.660	11.270	11.530	10.539	663,858
2024-02-01	11.670	11.670	11.430	11.500	10.511	499,968
2024-01-31	11.710	11.790	11.490	11.640	10.639	520,976
2024-01-30	11.830	11.900	11.550	11.720	10.712	695,210
2024-01-29	11.700	11.860	11.470	11.790	10.776	669,560
2024-01-26	11.180	11.670	11.040	11.650	10.648	2,752,481
2024-01-25	11.060	11.290	10.810	11.240	10.274	1,522,469
2024-01-24	11.260	11.310	11.000	11.050	10.100	521,457
2024-01-23	11.220	11.280	11.030	11.190	10.228	644,786
2024-01-22	11.400	11.490	11.130	11.180	10.219	429,363
2024-01-19	11.230	11.480	11.200	11.350	10.374	556,403
2024-01-18	11.230	11.430	11.100	11.340	10.365	549,318
2024-01-17	11.740	11.740	11.120	11.230	10.265	1,390,624
2024-01-16	11.980	11.980	11.700	11.730	10.722	345,120
2024-01-15	12.070	12.150	11.920	11.980	10.950	204,916
2024-01-12	12.040	12.200	11.920	12.010	10.977	411,572
2024-01-11	12.090	12.090	11.860	11.990	10.959	373,601
2024-01-10	12.160	12.180	11.860	12.020	10.987	640,191
2024-01-09	12.150	12.250	11.960	12.130	11.087	739,608
2024-01-08	12.090	12.210	12.010	12.160	11.115	458,711
2024-01-05	12.020	12.160	11.910	12.110	11.069	444,805
2024-01-04	12.520	12.540	11.920	12.020	10.987	1,330,995
2024-01-03	12.530	12.610	12.400	12.460	11.389	575,133
2024-01-02	12.490	12.840	12.470	12.530	11.453	733,013
2023-12-29	12.800	12.870	12.510	12.640	11.553	874,545
2023-12-28	12.500	12.930	12.470	12.870	11.764	1,248,358
2023-12-27	12.510	12.590	12.300	12.530	11.453	1,273,668
2023-12-26	12.720	12.720	12.350	12.400	11.334	458,943
2023-12-22	13.000	13.010	12.480	12.500	11.425	1,159,330
2023-12-21	13.120	13.250	12.920	13.020	11.901	1,783,757
2023-12-20	13.470	13.480	13.030	13.200	12.065	1,654,822
2023-12-19	13.400	13.610	13.290	13.430	12.275	871,324
2023-12-18	13.370	13.620	13.280	13.360	12.211	1,494,625
2023-12-15	13.020	13.360	12.860	13.270	12.129	1,496,257
2023-12-14	12.460	13.080	12.460	13.020	11.901	2,257,779
2023-12-13	12.800	12.930	12.300	12.490	11.416	5,613,588
2023-12-11	13.270	13.270	12.750	12.810	11.709	1,111,179
2023-12-08	13.240	13.420	12.920	13.160	12.029	5,617,404
2023-12-07	12.980	13.190	12.920	13.100	11.974	8,192,492
2023-12-06	12.740	13.060	12.740	12.950	11.837	5,290,062
2023-12-05	12.510	12.710	12.360	12.650	11.562	5,650,540

← NewerPage 12 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.