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
2022-12-23	28.050	28.250	27.770	27.970	24.074	295,758
2022-12-22	28.150	28.430	27.510	28.130	24.211	413,016
2022-12-21	27.840	28.400	27.460	28.330	24.384	23,227,010
2022-12-20	27.500	28.300	27.350	27.760	23.893	18,767,170
2022-12-19	27.200	27.670	27.200	27.470	23.643	1,875,398
2022-12-16	27.160	27.330	27.010	27.150	23.368	1,370,921
2022-12-15	27.460	27.460	27.000	27.220	23.428	655,525
2022-12-14	27.000	27.560	27.000	27.470	23.643	463,916
2022-12-13	27.300	27.530	27.180	27.260	23.463	538,015
2022-12-09	27.140	27.530	26.990	27.260	23.463	684,144
2022-12-08	27.350	27.700	27.260	27.480	23.652	391,048
2022-12-07	28.000	28.140	27.190	27.360	23.549	1,051,466
2022-12-06	27.410	28.000	27.350	27.710	23.850	518,596
2022-12-05	27.680	27.900	27.350	27.440	23.618	351,016
2022-12-02	27.520	28.250	27.310	27.580	23.738	449,734
2022-12-01	27.220	27.730	27.110	27.610	23.764	881,076
2022-11-30	27.110	27.350	26.880	27.140	23.359	801,804
2022-11-29	27.470	27.840	26.880	27.120	23.342	770,032
2022-11-28	28.200	28.280	27.560	27.610	23.764	270,187
2022-11-25	28.040	28.260	27.750	28.110	24.194	110,754
2022-11-24	28.230	28.450	28.110	28.210	24.280	45,021
2022-11-23	28.030	28.480	28.020	28.210	24.280	336,977
2022-11-22	28.240	28.530	27.980	28.110	24.194	617,178
2022-11-18	28.890	28.890	28.000	28.090	24.177	998,990
2022-11-17	28.240	29.000	28.050	28.900	24.874	1,383,844
2022-11-16	28.280	28.350	28.020	28.280	24.340	546,011
2022-11-15	28.140	28.590	28.030	28.220	24.289	720,450
2022-11-14	27.950	28.190	27.920	28.030	24.125	405,202
2022-11-11	28.250	28.380	27.760	27.900	24.013	807,748
2022-11-10	28.200	28.360	27.730	28.090	24.177	611,959
2022-11-09	28.250	28.540	27.910	28.060	24.151	525,066
2022-11-08	28.430	28.650	28.140	28.400	24.444	525,682
2022-11-07	27.810	28.570	27.770	28.430	24.470	1,237,719
2022-11-04	28.570	29.170	28.290	29.030	23.429	823,163
2022-11-03	28.150	28.670	27.900	28.300	22.840	1,558,469
2022-11-01	27.910	28.520	27.800	28.380	22.905	1,084,991
2022-10-31	27.650	28.010	27.330	27.770	22.412	1,354,989
2022-10-28	27.610	27.920	27.450	27.720	22.372	609,779
2022-10-27	27.440	27.850	27.100	27.630	22.299	1,138,801
2022-10-26	27.340	27.500	26.950	27.360	22.081	4,254,293
2022-10-25	28.000	28.000	27.120	27.270	22.009	902,590
2022-10-24	28.380	28.490	27.930	28.100	22.679	639,009
2022-10-21	28.250	28.500	27.920	28.380	22.905	718,062
2022-10-20	27.960	28.520	27.540	28.250	22.800	2,521,585
2022-10-19	27.670	28.100	27.320	27.880	22.501	934,918
2022-10-18	27.290	27.680	27.050	27.540	22.227	480,530
2022-10-17	26.550	28.940	26.410	27.390	22.106	1,044,205
2022-10-14	26.580	26.950	26.450	26.510	21.395	438,245
2022-10-13	26.620	26.990	26.370	26.500	21.387	830,926
2022-10-12	27.020	27.290	26.550	26.660	21.516	677,251
2022-10-11	26.760	27.160	26.380	27.000	21.791	1,217,819
2022-10-10	27.080	27.190	26.410	26.770	21.605	1,027,523
2022-10-07	26.830	27.210	26.500	27.040	21.823	851,095
2022-10-06	26.630	26.960	26.590	26.830	21.654	1,008,317
2022-10-05	26.750	27.060	26.200	26.660	21.516	1,055,356
2022-10-04	26.980	27.250	26.820	27.000	21.791	1,725,140
2022-10-03	26.430	27.020	25.790	26.880	21.694	2,455,862
2022-09-30	25.100	26.650	24.950	26.090	21.056	2,012,893
2022-09-29	25.560	26.510	25.000	25.250	20.378	3,496,765
2022-09-28	24.870	26.020	24.870	25.560	20.629	1,596,270

← NewerPage 17 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.