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
2026-01-29	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

← NewerPage 4 of 21 · 1,260 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.