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
2023-12-04	13.010	13.180	12.330	12.490	11.416	4,299,639
2023-12-01	13.200	13.500	12.940	13.000	11.882	1,251,339
2023-11-30	13.560	13.740	12.950	13.110	11.983	15,467,610
2023-11-29	13.610	14.000	13.310	13.490	12.330	1,406,746
2023-11-28	13.700	14.110	13.200	13.530	12.367	2,298,464
2023-11-27	14.030	14.400	13.700	13.770	12.586	1,269,957
2023-11-24	13.980	14.330	13.820	13.970	12.769	1,392,080
2023-11-23	13.500	14.000	13.400	13.930	12.732	757,066
2023-11-22	13.360	13.490	13.130	13.420	12.266	1,007,430
2023-11-21	13.030	13.580	12.850	13.240	12.102	954,475
2023-11-17	13.240	13.280	12.940	13.020	11.901	951,911
2023-11-16	13.350	13.400	13.190	13.250	12.111	1,421,030
2023-11-15	13.340	13.370	13.190	13.350	12.202	1,211,692
2023-11-14	13.280	13.490	13.050	13.120	11.992	1,190,604
2023-11-13	13.010	13.210	12.760	13.100	11.974	1,264,962
2023-11-10	13.020	13.110	12.510	13.010	11.891	915,979
2023-11-09	13.000	13.220	12.900	13.040	11.919	1,601,900
2023-11-08	13.020	13.100	12.740	12.900	11.791	10,297,210
2023-11-07	13.090	13.090	12.620	12.960	11.846	550,089
2023-11-06	13.050	13.440	12.880	13.080	11.955	864,693
2023-11-03	11.920	13.170	11.780	12.810	11.709	1,545,491
2023-11-01	10.550	11.710	10.550	11.530	10.539	1,043,939
2023-10-31	10.430	10.620	10.120	10.440	9.542	30,596,641
2023-10-30	10.080	10.500	10.080	10.410	9.515	2,159,354
2023-10-27	11.020	11.030	10.030	10.120	9.250	2,833,899
2023-10-26	11.940	11.970	10.950	11.000	10.054	2,646,356
2023-10-25	12.380	12.460	11.700	11.940	10.913	1,847,824
2023-10-24	13.700	13.720	12.410	12.470	11.398	1,478,096
2023-10-23	13.910	13.940	13.720	13.800	12.614	590,847
2023-10-20	13.920	14.100	13.810	13.980	12.778	902,835
2023-10-19	14.110	14.190	13.880	13.950	12.751	466,771
2023-10-18	14.000	14.300	13.910	14.120	12.906	9,406,893
2023-10-17	13.580	14.030	13.580	13.970	12.769	500,071
2023-10-16	13.770	13.880	13.540	13.630	12.458	772,204
2023-10-13	13.770	13.850	13.610	13.690	12.513	1,046,476
2023-10-12	14.010	14.030	13.530	13.810	12.623	2,761,937
2023-10-11	14.190	14.350	13.800	13.930	12.732	1,524,692
2023-10-10	14.370	14.400	13.800	14.290	13.061	5,016,622
2023-10-09	14.690	14.690	14.190	14.300	13.071	644,174
2023-10-06	14.280	14.810	14.120	14.680	13.418	413,188
2023-10-05	14.150	14.450	13.950	14.270	13.043	542,829
2023-10-04	14.020	14.240	13.880	14.150	12.933	883,932
2023-10-03	14.440	14.440	13.840	14.090	12.879	598,505
2023-10-02	14.980	15.030	14.200	14.490	13.244	710,466
2023-09-29	14.910	15.100	14.800	14.960	13.674	463,108
2023-09-28	14.850	14.900	14.620	14.870	13.592	363,581
2023-09-27	15.220	15.240	14.590	14.750	13.482	895,776
2023-09-26	15.360	15.510	15.140	15.210	13.902	558,262
2023-09-25	15.860	15.860	15.260	15.290	13.975	602,802
2023-09-22	15.820	15.910	15.710	15.790	14.432	418,323
2023-09-21	16.080	16.080	15.630	15.770	14.414	914,302
2023-09-20	16.310	16.420	15.870	15.940	14.570	790,785
2023-09-19	16.290	16.610	15.970	16.370	14.963	2,285,824
2023-09-18	16.100	16.460	15.840	16.260	14.862	891,604
2023-09-15	16.390	16.600	15.930	15.980	14.606	1,106,576
2023-09-14	15.970	16.520	15.910	16.390	14.981	807,540
2023-09-13	16.220	16.270	15.890	15.980	14.606	2,309,181
2023-09-12	16.230	16.400	16.100	16.200	14.807	4,503,728
2023-09-11	16.100	16.300	16.080	16.260	14.862	1,390,136
2023-09-08	16.360	16.400	16.100	16.120	14.734	723,944

← NewerPage 13 of 22 · 1,261 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.