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
2026-07-23	12.790	13.080	12.360	12.490	12.490	14,021,393
2026-07-22	12.390	12.620	12.270	12.430	12.430	3,050,747
2026-07-21	12.370	12.530	12.250	12.250	12.250	4,293,007
2026-07-20	12.450	12.640	12.250	12.340	12.340	1,371,031
2026-07-17	12.840	12.960	12.430	12.580	12.580	2,619,404
2026-07-16	12.660	12.850	12.620	12.800	12.800	11,507,785
2026-07-15	12.770	12.860	12.660	12.700	12.700	3,319,884
2026-07-14	12.490	12.800	12.480	12.660	12.660	5,089,758
2026-07-13	12.600	12.600	12.370	12.500	12.500	1,638,060
2026-07-10	12.580	12.730	12.410	12.590	12.590	2,059,864
2026-07-09	12.550	12.780	12.460	12.600	12.600	6,878,225
2026-07-08	12.180	12.790	12.180	12.690	12.690	9,119,596
2026-07-07	12.570	12.700	12.440	12.560	12.560	2,072,085
2026-07-06	12.680	12.800	12.570	12.660	12.660	2,179,006
2026-07-03	12.720	12.880	12.720	12.750	12.750	951,959
2026-07-02	12.720	12.830	12.630	12.740	12.740	1,939,590
2026-07-01	12.700	12.880	12.550	12.700	12.700	2,339,860
2026-06-30	13.120	13.270	12.610	12.780	12.780	4,387,595
2026-06-29	12.500	13.440	12.490	13.180	13.180	2,643,546
2026-06-26	12.430	12.570	12.400	12.530	12.530	2,608,277
2026-06-25	12.390	12.610	12.250	12.490	12.490	6,469,902
2026-06-24	12.510	12.710	12.340	12.510	12.510	6,552,172
2026-06-23	12.430	12.920	12.350	12.500	12.500	6,588,012
2026-06-22	12.060	12.720	11.830	12.550	12.550	3,861,959
2026-06-19	12.030	12.290	11.960	12.100	12.100	25,295,830
2026-06-18	12.190	12.450	12.040	12.150	12.150	6,667,269
2026-06-17	11.840	12.210	11.840	12.120	12.120	5,166,199
2026-06-16	11.670	12.030	11.670	11.890	11.890	5,356,683
2026-06-15	11.930	12.160	11.660	11.860	11.860	14,092,402
2026-06-12	12.400	12.600	11.770	11.950	11.950	4,365,664
2026-06-11	12.650	12.930	12.410	12.500	12.500	2,975,295
2026-06-10	12.700	12.950	12.500	12.720	12.720	4,560,136
2026-06-09	12.580	12.910	12.580	12.800	12.800	4,742,007
2026-06-08	12.290	12.760	12.290	12.600	12.600	4,817,800
2026-06-05	12.170	12.350	11.990	12.210	12.210	19,931,396
2026-06-04	12.180	12.250	12.020	12.190	12.190	1,757,628
2026-06-03	12.300	12.370	12.180	12.270	12.270	1,979,578
2026-06-02	12.540	12.560	12.230	12.250	12.250	1,452,620
2026-06-01	12.370	12.880	12.280	12.450	12.450	1,502,309
2026-05-29	12.480	12.550	11.810	12.510	12.510	10,953,648
2026-05-28	12.690	12.810	12.440	12.540	12.540	2,105,136
2026-05-27	12.040	12.750	11.930	12.730	12.730	13,784,501
2026-05-26	12.000	12.230	11.890	12.140	12.140	8,554,475
2026-05-25	12.130	12.140	11.870	11.960	11.960	3,226,452
2026-05-22	12.090	12.380	12.050	12.150	12.150	5,241,965
2026-05-21	11.850	12.390	11.830	12.090	12.090	2,811,907
2026-05-20	11.640	12.020	11.530	11.700	11.700	3,440,593
2026-05-19	11.580	11.920	11.490	11.710	11.710	3,206,268
2026-05-18	11.920	11.920	11.400	11.500	11.500	2,221,821
2026-05-15	12.020	12.020	11.530	11.730	11.730	2,373,032
2026-05-14	12.250	12.410	11.930	11.960	11.960	3,540,838
2026-05-13	12.130	12.470	12.100	12.200	12.200	2,389,045
2026-05-12	11.510	12.140	11.400	12.140	12.140	4,096,265
2026-05-11	11.480	11.770	11.420	11.470	11.470	4,188,779
2026-05-08	11.940	12.120	11.500	11.570	11.570	3,089,779
2026-05-07	12.110	12.210	11.730	12.020	12.020	4,576,130
2026-05-06	12.460	12.460	11.980	12.250	12.250	2,497,879
2026-05-05	12.190	12.720	12.190	12.480	12.480	2,267,554
2026-05-04	12.430	12.900	11.920	12.170	12.170	4,290,869
2026-04-30	12.560	13.000	12.450	12.500	12.500	8,159,830

← NewerPage 2 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.