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
2022-07-04	27.940	27.940	27.590	27.690	22.348	142,848
2022-07-01	27.760	28.140	26.770	27.680	22.340	2,496,603
2022-06-30	28.140	28.200	27.430	27.790	22.428	2,421,644
2022-06-29	27.930	28.380	27.820	28.180	22.743	3,456,237
2022-06-28	27.450	27.930	26.750	27.810	22.444	2,022,906
2022-06-27	26.510	27.600	26.500	27.300	22.033	2,055,423
2022-06-24	26.260	26.560	25.940	26.400	21.307	1,944,144
2022-06-23	26.320	26.640	25.880	26.140	21.097	2,315,236
2022-06-22	25.750	26.710	25.740	26.420	21.323	2,260,776
2022-06-21	26.350	26.420	25.960	26.060	21.032	5,105,052
2022-06-20	26.100	26.110	25.660	26.050	21.024	261,506
2022-06-17	25.450	26.450	25.360	26.100	21.064	1,946,074
2022-06-16	25.820	26.200	25.710	25.860	20.871	539,739
2022-06-15	26.390	26.450	25.810	26.000	20.984	21,634,449
2022-06-14	26.560	26.700	26.060	26.240	21.177	1,581,105
2022-06-13	26.650	26.650	25.560	26.120	21.081	11,267,610
2022-06-10	27.060	27.220	26.610	26.690	21.541	694,454
2022-06-09	27.110	27.500	27.000	27.080	21.855	766,520
2022-06-08	26.500	27.900	26.200	27.160	21.920	4,259,320
2022-06-07	26.170	26.740	26.010	26.490	21.379	926,058
2022-06-06	26.120	26.530	25.870	26.300	21.226	450,150
2022-06-03	26.120	26.160	25.830	26.010	20.992	1,017,834
2022-06-02	26.180	26.250	25.950	26.040	21.016	2,299,460
2022-06-01	26.280	26.530	25.920	26.190	21.137	1,793,882
2022-05-31	26.660	26.730	25.770	26.120	21.081	2,188,599
2022-05-30	26.400	26.840	25.970	26.340	21.258	246,600
2022-05-27	26.050	26.400	25.960	26.230	21.169	403,748
2022-05-26	26.490	26.600	26.000	26.120	21.081	1,395,430
2022-05-25	26.070	26.230	25.890	26.100	21.064	936,863
2022-05-24	26.200	26.400	25.760	26.060	21.032	456,306
2022-05-23	26.320	26.320	26.060	26.150	21.105	343,623
2022-05-20	26.230	26.250	25.780	25.950	20.943	617,724
2022-05-19	26.070	26.160	25.860	26.040	21.016	1,162,666
2022-05-18	26.290	26.360	25.750	25.940	20.935	1,137,311
2022-05-17	26.000	26.290	25.810	26.030	21.008	1,264,291
2022-05-16	25.920	26.090	25.700	25.860	20.871	734,428
2022-05-13	26.010	26.440	25.740	25.970	20.959	592,638
2022-05-12	25.980	26.200	25.580	25.960	20.951	1,208,140
2022-05-11	25.890	26.210	25.840	26.030	21.008	349,755
2022-05-10	25.600	26.390	25.430	25.900	20.903	1,334,404
2022-05-09	27.550	27.550	25.250	25.460	20.548	1,020,534
2022-05-06	27.290	27.600	27.030	27.560	22.243	570,048
2022-05-05	27.500	27.500	27.110	27.250	21.993	1,765,249
2022-05-04	27.610	27.660	27.340	27.420	22.130	1,581,015
2022-05-03	27.840	27.840	27.240	27.520	22.210	916,924
2022-05-02	27.420	27.940	27.210	27.450	22.154	504,108
2022-04-29	27.740	28.490	27.400	27.550	22.235	1,691,995
2022-04-28	27.900	28.080	27.460	27.580	22.259	511,513
2022-04-27	27.720	28.430	27.530	27.900	22.517	2,028,885
2022-04-26	27.710	28.000	27.210	27.700	22.356	1,136,779
2022-04-25	27.750	28.000	27.400	27.700	22.356	827,683
2022-04-22	27.990	28.350	27.580	27.900	22.517	473,258
2022-04-21	28.230	28.490	27.520	27.990	22.590	871,246
2022-04-20	28.380	28.590	27.620	28.130	22.703	890,588
2022-04-19	28.000	28.490	27.850	28.320	22.856	846,129
2022-04-18	27.820	28.500	27.440	27.890	22.509	385,548
2022-04-13	26.770	28.300	26.770	27.690	22.348	878,215
2022-04-12	28.020	28.580	25.680	26.820	21.645	1,335,471
2022-04-11	28.810	28.810	27.820	28.140	22.711	568,947
2022-04-08	27.420	28.860	27.240	28.650	23.122	923,051

← NewerPage 19 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.