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
2022-01-12	21.570	21.910	21.400	21.740	16.445	3,351,666
2022-01-11	21.460	21.770	21.000	21.470	16.240	1,347,743
2022-01-10	21.610	21.770	21.400	21.490	16.255	379,124
2022-01-07	21.700	21.740	21.430	21.660	16.384	309,468
2022-01-06	22.150	22.150	21.610	21.700	16.414	1,160,728
2022-01-05	22.280	22.300	21.750	22.000	16.641	1,216,527
2022-01-04	22.580	22.580	22.080	22.200	16.792	492,909
2022-01-03	22.280	22.400	22.130	22.370	16.921	891,339
2021-12-31	22.230	22.390	22.040	22.280	16.853	151,044
2021-12-30	22.390	22.390	22.180	22.230	16.815	109,214
2021-12-29	22.290	22.430	22.070	22.340	16.898	283,629
2021-12-28	22.240	22.430	22.120	22.280	16.853	235,074
2021-12-27	22.450	22.500	22.050	22.200	16.792	550,269
2021-12-24	21.980	22.480	21.960	22.410	16.951	196,161
2021-12-23	22.200	22.200	21.830	22.010	16.649	551,108
2021-12-22	22.160	22.300	21.540	22.020	16.656	1,345,014
2021-12-21	22.170	22.450	22.000	22.260	16.838	3,664,620
2021-12-20	22.230	22.490	21.800	22.250	16.830	597,387
2021-12-17	22.500	22.600	22.110	22.490	17.012	677,951
2021-12-16	22.350	22.900	22.280	22.530	17.042	1,260,826
2021-12-15	22.170	22.730	22.020	22.430	16.966	1,211,051
2021-12-14	22.090	22.430	21.760	22.210	16.800	1,715,516
2021-12-13	22.440	22.510	21.930	22.130	16.740	3,156,492
2021-12-10	22.510	22.600	22.300	22.430	16.966	228,973
2021-12-09	22.650	22.870	22.230	22.540	17.050	993,673
2021-12-08	22.840	23.260	22.550	22.650	17.133	614,579
2021-12-07	22.000	22.950	21.870	22.860	17.292	2,264,417
2021-12-06	21.730	22.100	21.640	22.000	16.641	6,481,477
2021-12-03	21.580	21.820	21.480	21.730	16.437	4,132,399
2021-12-02	21.830	21.890	21.400	21.700	16.414	1,314,384
2021-12-01	22.000	22.460	21.530	21.730	16.437	9,100,995
2021-11-30	19.680	22.630	19.480	22.200	16.792	29,681,279
2021-11-29	20.220	20.220	19.600	19.790	14.970	1,956,519
2021-11-26	20.090	20.320	19.340	20.140	15.234	2,428,539
2021-11-25	20.420	20.510	20.020	20.180	15.265	713,380
2021-11-24	20.430	20.700	20.110	20.320	15.370	1,726,765
2021-11-23	20.160	20.500	19.830	20.360	15.401	3,095,021
2021-11-22	20.720	20.770	20.090	20.170	15.257	1,918,846
2021-11-19	20.510	21.070	20.200	20.690	15.650	3,231,759
2021-11-18	21.260	21.270	20.520	20.590	15.575	2,195,339
2021-11-17	21.740	21.800	21.130	21.270	16.089	1,812,370
2021-11-16	22.260	22.330	21.500	21.720	16.429	1,956,059
2021-11-12	22.740	22.740	22.030	22.250	16.830	2,945,931
2021-11-11	22.600	22.880	22.180	22.800	17.246	2,321,035
2021-11-10	22.130	22.600	21.690	22.500	17.019	3,310,592
2021-11-09	22.280	22.290	21.610	22.030	16.664	1,590,666
2021-11-08	22.430	22.630	22.130	22.240	16.823	627,292
2021-11-05	22.880	22.880	22.510	22.550	16.649	630,713
2021-11-04	23.080	23.080	22.500	22.770	16.812	775,011
2021-11-03	22.940	23.160	22.800	22.960	16.952	873,558
2021-11-01	22.740	23.080	22.550	22.880	16.893	605,303
2021-10-29	22.720	22.750	21.810	22.540	16.642	2,554,541
2021-10-28	22.920	22.920	22.520	22.720	16.775	1,467,640
2021-10-27	23.330	23.380	22.550	22.920	16.923	1,237,278
2021-10-26	23.900	23.900	23.120	23.200	17.129	902,449
2021-10-25	24.370	24.370	23.610	23.800	17.572	539,546
2021-10-22	24.150	24.790	23.570	23.900	17.646	728,494
2021-10-21	25.490	25.650	24.140	24.470	18.067	2,972,509
2021-10-20	25.050	25.580	24.610	25.270	18.658	1,511,118

← NewerPage 21 of 21 · 1,259 trading days

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.