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
2026-04-29	11.940	12.770	11.910	12.460	12.460	8,281,390
2026-04-28	11.180	12.050	11.140	11.950	11.950	5,799,663
2026-04-27	11.460	11.580	11.230	11.240	11.240	1,354,494
2026-04-24	11.280	11.500	11.070	11.340	11.340	3,891,622
2026-04-23	11.400	11.400	11.090	11.210	11.210	2,330,548
2026-04-22	11.130	11.750	11.130	11.300	11.300	2,436,337
2026-04-21	10.840	11.400	10.840	11.190	11.190	3,764,874
2026-04-20	10.540	10.900	10.540	10.850	10.850	16,311,810
2026-04-17	10.720	11.020	10.520	10.580	10.580	5,446,573
2026-04-16	10.640	10.860	10.640	10.780	10.780	4,146,285
2026-04-15	10.580	10.780	10.460	10.660	10.660	2,303,220
2026-04-14	10.690	10.760	10.530	10.590	10.590	3,144,875
2026-04-13	10.510	10.900	10.410	10.830	10.830	6,621,101
2026-04-10	10.460	10.680	10.140	10.320	10.320	9,477,311
2026-04-09	10.530	10.780	10.430	10.430	10.430	5,207,838
2026-04-08	10.690	11.080	10.390	10.510	10.510	2,679,929
2026-04-07	10.840	10.920	10.650	10.780	10.780	1,929,975
2026-04-06	10.850	10.930	10.750	10.860	10.860	1,384,356
2026-04-01	11.330	11.330	10.740	10.870	10.870	3,580,323
2026-03-31	11.350	11.500	11.080	11.350	11.350	2,713,913
2026-03-30	11.090	11.470	11.080	11.370	11.370	25,491,621
2026-03-27	10.890	11.600	10.840	10.980	10.980	8,559,390
2026-03-26	10.760	10.960	10.760	10.890	10.890	29,151,656
2026-03-25	10.920	10.990	10.660	10.760	10.760	7,818,357
2026-03-24	10.890	11.130	10.830	10.920	10.920	1,607,930
2026-03-23	11.050	11.250	10.480	10.910	10.910	2,708,599
2026-03-20	11.300	11.520	11.000	11.200	11.200	11,722,917
2026-03-19	11.490	11.970	10.980	11.280	11.280	6,833,667
2026-03-18	10.140	11.440	10.140	11.300	11.300	6,050,023
2026-03-17	10.000	10.250	9.930	10.230	10.230	9,430,236
2026-03-13	9.650	10.230	9.520	10.110	10.110	7,696,356
2026-03-12	9.530	9.990	9.430	9.790	9.790	9,903,828
2026-03-11	9.210	9.590	9.100	9.530	9.530	5,711,720
2026-03-10	9.000	9.360	8.890	9.280	9.280	2,192,691
2026-03-09	8.930	9.050	8.800	8.970	8.970	7,081,663
2026-03-06	8.590	8.980	8.470	8.980	8.980	3,824,431
2026-03-05	8.530	8.590	8.430	8.550	8.550	1,815,126
2026-03-04	8.430	8.630	8.420	8.530	8.530	1,755,749
2026-03-03	8.400	8.600	8.150	8.490	8.490	3,952,277
2026-03-02	8.200	8.530	8.190	8.530	8.530	3,187,513
2026-02-27	8.300	8.300	8.070	8.230	8.230	14,940,763
2026-02-26	8.330	8.380	8.240	8.260	8.260	2,157,552
2026-02-25	8.520	8.530	8.220	8.300	8.300	3,603,243
2026-02-24	8.520	8.530	8.160	8.380	8.380	4,225,170
2026-02-23	8.720	8.730	8.420	8.490	8.490	3,432,958
2026-02-20	8.780	8.800	8.660	8.690	8.690	2,038,447
2026-02-19	8.900	8.900	8.730	8.770	8.770	2,344,437
2026-02-18	8.850	8.900	8.780	8.830	8.830	2,096,269
2026-02-17	8.900	8.930	8.840	8.880	8.880	4,012,201
2026-02-16	9.020	9.190	8.860	8.880	8.880	1,207,857
2026-02-13	9.010	9.260	8.970	9.140	9.140	3,345,238
2026-02-12	8.900	9.150	8.900	9.050	9.050	4,940,724
2026-02-11	9.300	9.300	8.760	8.870	8.870	5,166,154
2026-02-10	9.610	9.630	9.400	9.400	9.400	1,958,523
2026-02-09	9.800	9.910	9.400	9.630	9.630	2,322,246
2026-02-06	9.870	10.090	9.740	9.840	9.840	10,161,413
2026-02-05	9.470	9.990	9.470	9.990	9.990	4,750,740
2026-02-04	9.240	9.570	9.190	9.570	9.570	3,765,491
2026-02-03	9.040	9.330	9.000	9.160	9.160	2,030,048
2026-01-30	8.900	9.120	8.860	9.090	9.090	7,050,763

← NewerPage 3 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.