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
2022-09-27	25.830	25.830	24.580	24.870	20.072	1,774,565
2022-09-26	26.890	26.890	25.510	25.690	20.734	571,403
2022-09-23	27.180	27.180	25.630	26.840	21.662	2,015,732
2022-09-22	27.610	27.880	26.750	27.230	21.976	1,353,091
2022-09-21	27.800	28.230	27.640	28.050	22.638	1,061,606
2022-09-20	28.070	28.120	27.460	27.690	22.348	1,021,308
2022-09-19	27.750	28.290	27.440	28.070	22.654	995,990
2022-09-15	27.520	27.920	27.360	27.730	22.380	3,226,469
2022-09-14	27.850	28.140	27.500	27.690	22.348	1,511,720
2022-09-13	28.310	28.400	27.420	27.730	22.380	861,882
2022-09-12	27.720	28.400	27.520	28.120	22.695	1,579,615
2022-09-09	27.500	27.810	27.270	27.720	22.372	859,013
2022-09-08	27.000	27.610	26.820	27.520	22.210	1,109,136
2022-09-07	27.340	27.600	27.100	27.480	22.178	776,168
2022-09-06	27.530	28.290	26.850	27.310	22.041	2,240,619
2022-09-05	28.000	28.320	27.070	27.780	22.420	342,107
2022-09-02	27.590	27.720	27.430	27.570	22.251	747,402
2022-09-01	27.520	27.590	27.340	27.510	22.202	563,997
2022-08-31	27.610	27.740	27.220	27.570	22.251	794,442
2022-08-30	27.580	27.720	27.320	27.610	22.283	736,977
2022-08-29	28.250	28.250	27.300	27.580	22.259	1,098,108
2022-08-26	28.400	28.400	27.960	28.210	22.767	935,081
2022-08-25	28.200	28.690	27.880	28.350	22.880	553,045
2022-08-24	28.220	29.090	28.220	28.730	23.187	325,834
2022-08-23	28.230	28.580	27.560	28.220	22.775	869,206
2022-08-22	28.170	28.440	28.000	28.240	22.792	670,477
2022-08-19	28.140	28.430	27.820	28.280	22.824	1,078,847
2022-08-18	28.080	28.270	27.940	28.160	22.727	742,224
2022-08-17	28.470	28.470	27.870	27.990	22.590	518,407
2022-08-16	28.250	28.610	28.030	28.110	22.687	354,165
2022-08-15	28.490	28.490	28.000	28.210	22.767	546,628
2022-08-12	27.840	28.720	27.800	28.540	23.034	1,732,722
2022-08-11	27.630	28.030	27.300	27.910	22.525	1,426,980
2022-08-10	27.290	27.710	27.170	27.480	22.178	1,240,038
2022-08-09	27.000	27.300	26.710	27.180	21.936	3,986,675
2022-08-08	27.050	27.050	26.680	26.800	21.629	1,854,430
2022-08-05	27.050	27.150	26.530	26.850	21.670	2,547,005
2022-08-04	27.360	27.360	26.360	27.010	21.799	3,440,905
2022-08-03	27.140	27.760	26.910	27.430	22.138	1,815,001
2022-08-02	27.070	27.620	26.560	27.060	21.839	4,069,749
2022-08-01	27.010	27.200	26.620	26.990	21.783	1,336,022
2022-07-29	26.780	27.320	26.480	27.110	21.880	3,154,311
2022-07-28	27.270	27.270	26.420	26.650	21.508	1,596,915
2022-07-27	26.050	27.300	25.910	27.220	21.968	2,205,046
2022-07-26	27.120	27.120	25.770	25.960	20.951	3,012,201
2022-07-25	27.100	27.350	26.800	26.900	21.710	949,267
2022-07-22	26.870	27.440	26.740	26.910	21.718	1,618,485
2022-07-21	26.690	27.240	25.810	27.000	21.791	1,419,902
2022-07-20	27.150	27.190	26.370	26.550	21.428	390,351
2022-07-19	27.550	27.550	26.780	26.930	21.734	790,145
2022-07-18	27.230	27.480	26.830	27.320	22.049	834,632
2022-07-15	27.970	28.030	26.500	26.930	21.734	1,388,311
2022-07-14	27.420	28.140	27.260	27.980	22.582	381,661
2022-07-13	28.250	28.250	27.250	27.480	22.178	939,214
2022-07-12	27.720	28.240	27.280	27.910	22.525	1,229,283
2022-07-11	27.910	28.350	27.540	27.980	22.582	1,820,630
2022-07-08	27.600	28.330	27.300	27.870	22.493	1,559,957
2022-07-07	27.280	27.800	27.150	27.570	22.251	1,333,409
2022-07-06	27.310	27.360	26.900	27.230	21.976	1,133,527
2022-07-05	27.110	27.460	26.550	27.210	21.960	1,843,181

← NewerPage 18 of 22 · 1,262 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.