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
2022-04-07	27.100	27.800	26.860	27.460	22.162	2,077,968
2022-04-06	26.710	27.270	26.360	26.870	21.686	866,398
2022-04-05	26.990	27.050	26.660	26.880	21.694	1,067,669
2022-04-04	26.900	27.230	26.700	26.970	21.767	570,193
2022-04-01	27.090	27.320	26.580	26.960	21.758	1,667,499
2022-03-31	26.410	27.690	26.090	27.090	21.863	2,434,206
2022-03-30	26.680	26.750	26.260	26.410	21.315	601,386
2022-03-29	26.510	26.780	26.430	26.550	21.428	1,498,512
2022-03-28	26.720	26.960	26.460	26.660	21.516	1,317,294
2022-03-25	26.950	27.150	26.510	26.720	21.565	1,773,121
2022-03-24	27.100	27.200	26.510	26.970	21.767	1,697,936
2022-03-23	27.440	27.590	26.780	27.000	21.791	1,045,984
2022-03-22	26.660	27.800	26.600	27.390	22.106	2,174,568
2022-03-18	26.600	26.950	26.450	26.740	21.581	1,666,514
2022-03-17	26.570	26.970	26.050	26.550	21.428	1,568,789
2022-03-16	26.460	27.230	26.300	26.740	21.581	948,079
2022-03-15	26.870	26.870	25.990	26.230	21.169	674,598
2022-03-14	26.860	27.400	26.560	26.990	21.783	951,187
2022-03-11	26.390	27.100	25.860	26.780	21.613	1,341,863
2022-03-10	26.500	26.500	25.620	26.200	21.145	1,999,060
2022-03-09	27.620	27.700	27.150	27.390	20.718	1,517,231
2022-03-08	26.970	27.470	26.550	27.300	20.650	1,168,082
2022-03-07	27.010	27.460	26.700	26.840	20.302	1,209,168
2022-03-04	26.540	28.200	26.270	26.930	20.370	1,835,250
2022-03-03	26.480	27.300	26.190	26.680	20.181	1,606,721
2022-03-02	26.440	26.760	26.190	26.480	20.030	954,080
2022-03-01	26.090	26.940	26.090	26.400	19.969	1,963,665
2022-02-28	26.160	26.500	26.070	26.340	19.924	766,227
2022-02-25	26.000	26.180	25.660	26.040	19.697	1,793,495
2022-02-24	25.900	26.370	25.750	26.180	19.803	1,350,316
2022-02-23	25.950	26.550	25.670	26.390	19.962	3,577,979
2022-02-22	26.490	26.490	25.580	26.140	19.773	1,716,468
2022-02-21	26.400	26.720	26.220	26.460	20.015	544,627
2022-02-18	27.020	27.050	26.230	26.390	19.962	721,674
2022-02-17	27.090	27.090	26.750	26.940	20.378	1,120,397
2022-02-16	26.710	27.340	26.660	27.060	20.469	3,809,627
2022-02-15	26.750	27.060	26.430	26.710	20.204	577,294
2022-02-14	27.600	27.700	26.640	26.810	20.280	725,279
2022-02-11	27.420	27.990	26.810	27.810	21.036	1,886,334
2022-02-10	28.080	28.130	27.420	27.560	20.847	1,188,050
2022-02-09	28.410	28.410	27.570	28.170	21.308	809,446
2022-02-08	28.200	28.990	27.950	28.430	21.505	911,693
2022-02-04	27.550	29.070	27.550	28.220	21.346	1,301,856
2022-02-03	25.080	27.990	25.080	27.570	20.854	2,219,316
2022-02-02	24.840	25.800	24.810	25.540	19.319	727,852
2022-02-01	24.860	24.920	24.200	24.810	18.767	721,460
2022-01-31	23.830	24.860	23.830	24.710	18.691	1,041,640
2022-01-28	23.800	24.390	23.550	24.110	18.237	923,270
2022-01-27	24.120	24.250	23.420	23.800	18.003	1,106,910
2022-01-26	23.950	24.200	23.420	24.120	18.245	1,651,351
2022-01-25	23.960	23.980	23.400	23.840	18.033	1,986,365
2022-01-24	24.230	24.240	23.310	23.980	18.139	1,782,556
2022-01-21	23.870	24.450	23.640	24.360	18.426	2,346,151
2022-01-20	24.220	24.220	23.280	24.080	18.215	1,160,702
2022-01-19	22.250	24.770	22.060	24.280	18.366	2,780,692
2022-01-18	22.250	22.360	21.700	22.280	16.853	927,693
2022-01-17	21.790	22.350	21.750	22.250	16.830	319,429
2022-01-14	21.700	21.970	21.670	21.900	16.566	6,549,648
2022-01-13	21.700	21.940	21.550	21.820	16.505	2,176,219
2022-01-12	21.570	21.910	21.400	21.740	16.445	3,351,666

← NewerPage 20 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.