ALPEK S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.950 | 9.150 | 8.830 | 8.860 | 8.860 | 3,163,014 |
| 2026-01-28 | 8.940 | 9.160 | 8.850 | 8.940 | 8.940 | 4,907,387 |
| 2026-01-27 | 9.100 | 9.370 | 8.880 | 8.920 | 8.920 | 2,715,421 |
| 2026-01-26 | 9.150 | 9.330 | 9.140 | 9.160 | 9.160 | 2,172,641 |
| 2026-01-23 | 8.660 | 9.290 | 8.660 | 9.190 | 9.190 | 2,508,905 |
| 2026-01-22 | 8.970 | 9.070 | 8.670 | 8.760 | 8.760 | 13,996,802 |
| 2026-01-21 | 8.990 | 9.160 | 8.910 | 8.990 | 8.990 | 3,729,212 |
| 2026-01-20 | 8.920 | 9.300 | 8.890 | 8.940 | 8.940 | 4,019,354 |
| 2026-01-19 | 9.110 | 9.130 | 8.950 | 9.020 | 9.020 | 420,409 |
| 2026-01-16 | 8.920 | 9.090 | 8.850 | 9.090 | 9.090 | 2,223,323 |
| 2026-01-15 | 8.910 | 9.050 | 8.810 | 8.940 | 8.940 | 2,683,426 |
| 2026-01-14 | 8.820 | 9.000 | 8.720 | 8.850 | 8.850 | 1,054,015 |
| 2026-01-13 | 8.970 | 9.000 | 8.830 | 8.850 | 8.850 | 1,755,619 |
| 2026-01-12 | 8.990 | 9.070 | 8.910 | 8.940 | 8.940 | 984,210 |
| 2026-01-09 | 8.990 | 9.080 | 8.940 | 8.960 | 8.960 | 21,241,483 |
| 2026-01-08 | 9.050 | 9.050 | 8.880 | 8.960 | 8.960 | 1,831,898 |
| 2026-01-07 | 9.280 | 9.280 | 8.960 | 8.990 | 8.990 | 2,189,359 |
| 2026-01-06 | 9.620 | 9.620 | 8.980 | 9.160 | 9.160 | 1,697,135 |
| 2026-01-05 | 9.570 | 9.680 | 9.420 | 9.550 | 9.550 | 1,332,072 |
| 2026-01-02 | 9.410 | 9.590 | 9.330 | 9.580 | 9.580 | 1,096,720 |
| 2025-12-31 | 9.490 | 9.570 | 9.220 | 9.240 | 9.240 | 985,467 |
| 2025-12-30 | 9.270 | 9.550 | 9.220 | 9.500 | 9.500 | 1,087,422 |
| 2025-12-29 | 9.160 | 9.370 | 9.120 | 9.300 | 9.300 | 918,373 |
| 2025-12-26 | 9.340 | 9.340 | 9.110 | 9.140 | 9.140 | 680,171 |
| 2025-12-24 | 9.260 | 9.260 | 9.120 | 9.200 | 9.200 | 310,748 |
| 2025-12-23 | 9.410 | 9.900 | 9.230 | 9.270 | 9.270 | 1,285,731 |
| 2025-12-22 | 9.480 | 9.520 | 9.030 | 9.480 | 9.480 | 1,978,734 |
| 2025-12-19 | 9.980 | 9.980 | 9.220 | 9.340 | 9.340 | 3,699,533 |
| 2025-12-18 | 9.870 | 10.190 | 9.750 | 9.950 | 9.950 | 2,244,354 |
| 2025-12-17 | 9.790 | 10.030 | 9.680 | 9.850 | 9.850 | 2,751,497 |
| 2025-12-16 | 10.000 | 10.000 | 9.640 | 9.710 | 9.710 | 6,603,328 |
| 2025-12-15 | 10.220 | 10.490 | 9.700 | 9.950 | 9.950 | 4,885,987 |
| 2025-12-11 | 9.620 | 10.500 | 9.530 | 10.410 | 10.410 | 3,764,419 |
| 2025-12-10 | 9.410 | 9.690 | 9.210 | 9.650 | 9.650 | 3,743,848 |
| 2025-12-09 | 9.080 | 9.880 | 8.970 | 9.390 | 9.390 | 2,955,177 |
| 2025-12-08 | 8.980 | 9.100 | 8.890 | 8.910 | 8.910 | 2,056,809 |
| 2025-12-05 | 9.030 | 9.150 | 8.960 | 9.000 | 9.000 | 671,385 |
| 2025-12-04 | 9.030 | 9.070 | 8.930 | 9.040 | 9.040 | 311,936 |
| 2025-12-03 | 8.990 | 9.110 | 8.990 | 9.020 | 9.020 | 505,814 |
| 2025-12-02 | 8.930 | 9.150 | 8.900 | 9.050 | 9.050 | 649,195 |
| 2025-12-01 | 9.100 | 9.130 | 8.910 | 8.920 | 8.920 | 807,883 |
| 2025-11-28 | 9.110 | 9.160 | 9.010 | 9.090 | 9.090 | 739,762 |
| 2025-11-27 | 9.030 | 9.160 | 9.030 | 9.130 | 9.130 | 394,722 |
| 2025-11-26 | 9.200 | 9.200 | 9.010 | 9.080 | 9.080 | 736,405 |
| 2025-11-25 | 9.380 | 9.380 | 9.080 | 9.080 | 9.080 | 1,107,641 |
| 2025-11-24 | 8.880 | 9.380 | 8.880 | 9.250 | 9.250 | 7,648,438 |
| 2025-11-21 | 9.080 | 9.180 | 8.850 | 9.120 | 9.120 | 808,623 |
| 2025-11-20 | 9.010 | 9.100 | 8.700 | 8.940 | 8.940 | 784,535 |
| 2025-11-19 | 9.050 | 9.220 | 8.940 | 8.960 | 8.960 | 809,818 |
| 2025-11-18 | 9.170 | 9.280 | 8.920 | 9.000 | 9.000 | 1,261,073 |
| 2025-11-14 | 9.130 | 9.330 | 9.120 | 9.300 | 9.300 | 724,196 |
| 2025-11-13 | 9.260 | 9.370 | 9.170 | 9.200 | 9.200 | 698,845 |
| 2025-11-12 | 9.220 | 9.350 | 9.180 | 9.200 | 9.200 | 480,130 |
| 2025-11-11 | 9.150 | 9.290 | 9.150 | 9.240 | 9.240 | 742,727 |
| 2025-11-10 | 9.290 | 9.330 | 9.170 | 9.170 | 9.170 | 592,365 |
| 2025-11-07 | 9.190 | 9.300 | 9.160 | 9.200 | 9.200 | 623,821 |
| 2025-11-06 | 9.350 | 9.430 | 9.150 | 9.150 | 9.150 | 745,061 |
| 2025-11-05 | 9.370 | 9.400 | 9.250 | 9.300 | 9.300 | 765,564 |
| 2025-11-04 | 9.350 | 9.450 | 9.270 | 9.290 | 9.290 | 579,553 |
| 2025-11-03 | 9.520 | 9.600 | 9.350 | 9.480 | 9.480 | 1,013,071 |
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.