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
2023-06-16	17.670	17.770	17.360	17.450	15.950	741,114
2023-06-15	17.640	17.760	17.220	17.670	16.151	1,412,490
2023-06-14	17.770	18.030	17.540	17.610	16.096	490,850
2023-06-13	17.810	17.840	17.620	17.790	16.261	298,107
2023-06-12	18.140	18.250	17.610	17.730	16.206	622,145
2023-06-09	18.240	18.440	17.970	18.360	16.782	744,618
2023-06-08	18.300	18.340	18.090	18.220	16.654	804,336
2023-06-07	18.380	18.390	17.910	18.260	16.690	1,757,502
2023-06-06	18.060	18.360	17.970	18.310	16.736	690,688
2023-06-05	17.890	18.170	17.890	18.060	16.507	514,401
2023-06-02	17.630	18.000	17.460	17.700	16.178	2,974,209
2023-06-01	17.600	17.730	17.360	17.520	16.014	1,041,971
2023-05-31	18.150	18.150	17.650	17.720	16.197	1,572,723
2023-05-30	18.800	18.870	17.850	18.080	16.526	3,605,893
2023-05-29	18.850	18.920	18.760	18.870	17.248	603,867
2023-05-26	18.750	18.930	18.680	18.810	17.193	4,301,378
2023-05-25	18.920	18.950	18.520	18.800	17.184	2,157,058
2023-05-24	18.850	18.940	18.550	18.870	17.248	1,297,967
2023-05-23	18.700	19.080	18.570	18.970	17.339	1,046,128
2023-05-22	19.310	19.400	18.510	18.960	17.330	6,113,349
2023-05-19	19.340	19.550	18.820	19.210	17.558	2,176,768
2023-05-18	19.190	19.480	19.000	19.270	17.613	794,873
2023-05-17	19.340	19.450	19.020	19.150	17.504	646,418
2023-05-16	19.190	19.570	19.080	19.400	17.732	1,590,650
2023-05-15	19.260	19.360	19.000	19.090	17.449	685,237
2023-05-12	19.400	19.520	19.030	19.230	17.577	4,521,417
2023-05-11	19.400	19.530	19.200	19.450	17.778	879,891
2023-05-10	19.280	19.570	19.190	19.450	17.778	882,292
2023-05-09	19.400	19.550	19.080	19.280	17.622	1,545,185
2023-05-08	19.800	20.000	19.550	19.610	17.924	787,482
2023-05-05	19.450	20.610	19.450	19.950	18.235	2,646,427
2023-05-04	19.360	19.560	19.070	19.400	17.732	1,352,998
2023-05-03	18.900	19.670	18.830	19.360	17.696	3,037,760
2023-05-02	18.990	19.170	18.500	19.100	17.458	1,792,115
2023-04-28	17.500	19.100	17.110	19.020	17.385	4,909,948
2023-04-27	18.150	18.280	17.360	17.410	15.913	3,120,115
2023-04-26	18.950	18.950	17.800	18.150	16.590	13,848,710
2023-04-25	19.320	19.320	18.860	19.060	17.421	361,990
2023-04-24	19.310	19.480	19.230	19.420	17.750	1,255,827
2023-04-21	19.360	19.360	19.030	19.270	17.613	1,145,749
2023-04-20	19.300	19.500	19.270	19.410	17.741	543,869
2023-04-19	19.670	19.740	19.300	19.390	17.723	764,919
2023-04-18	19.900	19.950	19.340	19.520	17.842	1,142,112
2023-04-17	20.000	20.000	19.710	19.870	18.162	1,165,833
2023-04-14	20.430	20.430	19.700	19.820	18.116	1,360,786
2023-04-13	19.850	20.490	19.850	20.190	18.454	1,673,967
2023-04-12	19.800	19.950	19.240	19.850	18.143	10,556,490
2023-04-11	19.840	19.890	19.520	19.810	18.107	1,399,617
2023-04-10	19.860	19.940	19.680	19.820	18.116	276,065
2023-04-05	19.940	19.940	19.650	19.820	18.116	3,607,235
2023-04-04	20.180	20.180	19.800	19.890	18.180	1,194,786
2023-04-03	20.280	20.370	19.620	19.950	18.235	2,030,408
2023-03-31	20.210	20.260	20.000	20.020	18.299	1,490,880
2023-03-30	20.100	20.270	19.980	20.050	18.326	1,999,203
2023-03-29	20.580	20.750	20.060	20.190	18.454	1,824,057
2023-03-28	20.350	20.720	20.300	20.680	18.902	1,074,773
2023-03-27	20.660	20.830	20.000	20.350	18.600	10,768,880
2023-03-24	20.880	21.220	20.400	20.530	18.765	1,251,749
2023-03-23	21.410	21.620	20.350	20.900	19.103	2,166,968
2023-03-22	21.590	21.700	21.250	21.500	19.652	9,340,606

← NewerPage 15 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.