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
2023-09-07	16.430	16.580	16.290	16.310	14.908	647,391
2023-09-06	16.440	16.520	16.310	16.420	15.008	553,341
2023-09-05	16.420	16.530	16.300	16.410	14.999	2,358,420
2023-09-04	16.600	16.610	16.240	16.420	15.008	518,274
2023-09-01	16.900	16.910	16.500	16.530	15.109	577,766
2023-08-31	16.890	17.100	16.730	16.790	15.346	699,474
2023-08-30	16.890	16.960	16.790	16.890	15.438	607,205
2023-08-29	16.770	17.030	16.770	16.890	15.438	1,275,236
2023-08-28	17.260	17.320	16.710	16.740	15.301	1,237,631
2023-08-25	17.260	17.330	17.060	17.170	15.694	549,458
2023-08-24	17.000	17.330	16.800	17.180	15.703	2,422,641
2023-08-23	17.160	17.160	16.980	17.000	15.538	539,919
2023-08-22	17.050	17.180	16.950	17.080	15.612	1,010,902
2023-08-21	17.460	17.460	17.000	17.030	15.566	2,142,137
2023-08-18	17.210	17.480	17.030	17.450	15.950	435,754
2023-08-17	17.350	17.390	17.200	17.230	15.749	757,402
2023-08-16	17.080	17.440	17.080	17.360	15.867	586,604
2023-08-15	17.210	17.240	16.800	17.160	15.685	1,476,014
2023-08-14	17.080	17.240	17.040	17.210	15.730	425,702
2023-08-11	17.240	17.250	17.020	17.050	15.584	1,047,159
2023-08-10	17.590	17.670	17.220	17.250	15.767	439,997
2023-08-09	17.240	17.700	17.130	17.540	16.032	833,742
2023-08-08	17.330	17.330	17.030	17.210	15.730	748,506
2023-08-07	17.280	17.390	17.160	17.310	15.822	205,429
2023-08-04	17.300	17.300	17.100	17.250	15.767	461,096
2023-08-03	17.420	17.460	17.030	17.190	15.712	882,226
2023-08-02	17.400	17.540	17.210	17.480	15.977	594,737
2023-08-01	17.380	17.530	17.200	17.470	15.968	668,353
2023-07-31	17.240	17.630	17.240	17.340	15.849	898,017
2023-07-28	17.210	17.480	17.120	17.300	15.813	1,057,173
2023-07-27	16.900	17.580	16.680	17.290	15.804	1,647,143
2023-07-26	17.220	17.540	17.190	17.320	15.831	457,297
2023-07-25	17.260	17.340	17.020	17.220	15.740	896,056
2023-07-24	17.130	17.390	17.020	17.220	15.740	275,132
2023-07-21	17.220	17.390	17.170	17.300	15.813	487,405
2023-07-20	17.130	17.400	17.070	17.380	15.886	268,681
2023-07-19	17.240	17.400	17.000	17.330	15.840	742,967
2023-07-18	17.020	17.410	17.010	17.270	15.785	214,653
2023-07-17	17.230	17.260	16.780	17.150	15.676	442,370
2023-07-14	17.390	17.390	17.140	17.200	15.721	350,983
2023-07-13	17.350	17.500	17.130	17.350	15.858	659,175
2023-07-12	17.450	17.540	17.220	17.320	15.831	310,326
2023-07-11	16.260	17.550	16.240	17.420	15.922	698,736
2023-07-10	16.630	16.630	16.150	16.240	14.844	455,280
2023-07-07	16.500	16.700	16.230	16.630	15.200	592,817
2023-07-06	16.670	16.680	16.150	16.440	15.027	667,928
2023-07-05	17.000	17.000	16.500	16.600	15.173	11,710,950
2023-07-04	17.110	17.120	16.880	17.050	15.584	157,970
2023-07-03	17.030	17.170	16.720	17.090	15.621	343,854
2023-06-30	17.260	17.260	16.880	17.030	15.566	832,080
2023-06-29	17.110	17.280	16.870	17.220	15.740	502,123
2023-06-28	17.050	17.180	16.700	17.080	15.612	981,743
2023-06-27	16.940	17.130	16.490	17.050	15.584	1,313,367
2023-06-26	17.060	17.150	16.820	16.860	15.410	456,107
2023-06-23	17.090	17.250	16.580	17.050	15.584	20,671,211
2023-06-22	17.500	17.500	17.020	17.060	15.593	605,539
2023-06-21	17.550	17.620	17.310	17.560	16.050	642,706
2023-06-20	17.190	17.700	17.030	17.570	16.059	759,557
2023-06-19	17.500	17.560	17.150	17.190	15.712	265,869
2023-06-16	17.670	17.770	17.360	17.450	15.950	741,114

← NewerPage 14 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.