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
2023-03-21	22.510	22.660	21.500	21.700	19.834	7,744,454
2023-03-17	23.520	24.160	22.000	22.410	20.483	12,118,460
2023-03-16	23.600	23.780	23.340	23.490	21.470	1,882,513
2023-03-15	23.500	24.060	23.280	23.610	21.580	2,615,958
2023-03-14	23.500	24.090	23.250	23.560	21.534	5,823,351
2023-03-13	22.490	24.350	22.370	24.230	20.855	5,093,600
2023-03-10	22.490	22.690	22.200	22.380	19.262	905,628
2023-03-09	22.530	22.990	22.460	22.570	19.426	1,365,330
2023-03-08	22.540	22.700	22.210	22.480	19.348	1,055,821
2023-03-07	23.000	23.000	22.400	22.490	19.357	415,349
2023-03-06	23.390	23.520	22.800	22.970	19.770	503,008
2023-03-03	23.110	23.690	23.010	23.380	20.123	756,625
2023-03-02	22.700	23.320	22.630	23.030	19.822	502,693
2023-03-01	22.560	22.980	22.250	22.840	19.658	909,574
2023-02-28	22.940	23.000	22.170	22.410	19.288	1,645,492
2023-02-27	22.690	23.270	22.440	22.890	19.701	1,187,764
2023-02-24	22.520	22.790	22.120	22.240	19.142	1,322,485
2023-02-23	22.840	23.230	22.550	22.630	19.478	1,019,938
2023-02-22	23.930	24.040	22.740	22.840	19.658	1,432,504
2023-02-21	24.680	24.790	23.660	23.910	20.579	880,242
2023-02-20	23.660	24.760	23.450	24.670	21.233	499,109
2023-02-17	24.770	25.490	23.290	23.680	20.381	2,118,218
2023-02-16	28.460	28.460	24.720	24.870	21.406	4,070,526
2023-02-15	28.450	28.890	28.060	28.700	24.702	445,358
2023-02-14	28.420	28.750	28.190	28.550	24.573	461,198
2023-02-13	27.920	28.600	27.700	28.470	24.504	779,956
2023-02-10	27.530	28.240	27.520	27.880	23.996	888,286
2023-02-09	28.810	28.810	27.380	27.890	24.005	698,839
2023-02-08	29.720	29.720	28.700	28.780	24.771	336,439
2023-02-07	30.380	30.380	29.540	29.710	25.571	508,539
2023-02-03	30.250	30.530	29.750	30.370	26.139	364,760
2023-02-02	30.650	30.910	29.940	30.450	26.208	354,988
2023-02-01	29.840	30.950	29.580	30.650	26.380	915,416
2023-01-31	30.380	30.450	29.480	29.800	25.649	1,080,049
2023-01-30	30.650	30.650	30.110	30.380	26.148	463,243
2023-01-27	30.020	30.650	29.920	30.570	26.311	559,750
2023-01-26	29.860	30.400	29.600	30.020	25.838	452,931
2023-01-25	30.290	30.350	29.530	29.850	25.692	503,691
2023-01-24	29.980	30.400	29.750	30.280	26.062	579,969
2023-01-23	29.620	30.160	29.370	29.920	25.752	676,865
2023-01-20	29.070	29.650	29.070	29.390	25.296	1,325,253
2023-01-19	29.430	29.430	28.760	29.110	25.055	1,408,215
2023-01-18	28.930	29.900	28.780	29.330	25.244	2,029,871
2023-01-17	29.030	29.180	28.540	29.000	24.960	1,136,978
2023-01-16	29.230	29.270	28.710	29.160	25.098	546,288
2023-01-13	29.500	29.550	29.010	29.380	25.287	845,957
2023-01-12	29.000	29.740	28.950	29.480	25.373	939,551
2023-01-11	28.600	29.330	28.600	28.970	24.934	1,234,583
2023-01-10	28.290	28.840	28.210	28.500	24.530	505,938
2023-01-09	28.230	28.490	28.050	28.170	24.246	212,203
2023-01-06	27.940	28.410	27.900	28.160	24.237	427,481
2023-01-05	27.860	28.400	27.760	27.950	24.056	565,895
2023-01-04	27.660	27.980	27.240	27.850	23.970	670,320
2023-01-03	27.710	27.990	27.050	27.580	23.738	738,637
2023-01-02	27.590	27.720	27.550	27.650	23.798	20,277
2022-12-30	27.500	28.500	27.460	27.590	23.747	457,280
2022-12-29	27.390	28.040	27.340	27.660	23.807	362,252
2022-12-28	28.180	28.180	26.720	27.830	23.953	599,198
2022-12-27	27.980	28.490	27.980	28.180	24.254	350,634
2022-12-26	27.950	28.000	27.800	27.920	24.031	39,959

← NewerPage 16 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.