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
2025-10-31	9.350	9.450	9.190	9.400	9.400	674,998
2025-10-30	9.210	9.370	9.150	9.330	9.330	776,125
2025-10-29	9.560	9.590	9.320	9.370	9.370	562,449
2025-10-28	9.920	9.970	9.390	9.540	9.540	797,017
2025-10-27	9.240	9.890	9.180	9.670	9.670	727,487
2025-10-24	9.480	9.570	9.330	9.470	9.470	1,115,778
2025-10-23	9.450	9.570	9.340	9.450	9.450	707,655
2025-10-22	9.610	9.870	9.330	9.420	9.420	1,239,295
2025-10-21	10.200	10.260	9.740	9.890	9.890	654,712
2025-10-20	10.250	10.420	9.950	10.300	10.300	827,420
2025-10-17	10.290	10.540	9.830	10.060	10.060	967,083
2025-10-16	10.000	10.800	9.880	10.450	10.450	2,543,863
2025-10-15	9.930	10.030	9.760	10.000	10.000	700,762
2025-10-14	9.940	9.960	9.790	9.860	9.860	382,443
2025-10-13	9.750	10.080	9.730	10.010	10.010	538,646
2025-10-10	9.840	9.890	9.560	9.750	9.750	1,500,601
2025-10-09	10.000	10.070	9.620	9.710	9.710	1,065,347
2025-10-08	10.280	10.320	9.890	10.050	10.050	688,049
2025-10-07	10.720	10.720	10.130	10.310	10.310	650,778
2025-10-06	9.900	10.840	9.830	10.560	10.560	1,186,619
2025-10-03	10.150	10.150	9.810	10.090	10.090	2,017,088
2025-10-02	10.040	10.120	9.520	9.960	9.960	2,303,509
2025-10-01	9.960	10.100	9.760	10.030	10.030	1,211,806
2025-09-30	9.220	10.010	9.220	9.940	9.940	1,002,983
2025-09-29	9.480	9.490	9.200	9.290	9.290	585,316
2025-09-26	9.300	9.470	9.120	9.430	9.430	706,324
2025-09-25	9.610	9.610	9.300	9.350	9.350	1,337,086
2025-09-24	9.900	9.920	9.270	9.650	9.650	1,648,050
2025-09-23	9.300	10.100	9.180	9.800	9.800	2,936,696
2025-09-22	8.940	9.400	8.800	9.300	9.300	3,720,651
2025-09-19	8.300	9.060	8.240	8.920	8.920	6,571,256
2025-09-18	8.170	8.300	8.090	8.270	8.270	1,468,045
2025-09-17	8.150	8.330	8.090	8.150	8.150	953,131
2025-09-15	8.160	8.220	8.090	8.090	8.090	822,114
2025-09-12	8.290	8.290	8.130	8.130	8.130	705,029
2025-09-11	8.270	8.380	8.220	8.280	8.280	911,284
2025-09-10	8.300	8.370	8.160	8.220	8.220	680,801
2025-09-09	8.270	8.520	8.230	8.270	8.270	1,513,623
2025-09-08	8.550	8.630	8.090	8.230	8.230	1,354,835
2025-09-05	8.530	8.680	8.530	8.550	8.550	670,435
2025-09-04	8.620	8.630	8.510	8.530	8.530	731,932
2025-09-03	8.730	8.730	8.460	8.570	8.570	1,062,581
2025-09-02	8.720	8.790	8.630	8.720	8.720	701,132
2025-09-01	8.780	8.860	8.640	8.700	8.700	550,374
2025-08-29	8.940	8.980	8.750	8.800	8.800	451,098
2025-08-28	8.910	9.070	8.830	8.860	8.860	521,869
2025-08-27	8.990	9.090	8.780	8.960	8.960	597,222
2025-08-26	8.780	9.040	8.780	8.930	8.930	1,142,198
2025-08-25	9.050	9.050	8.770	8.880	8.880	1,373,271
2025-08-22	8.740	9.100	8.700	9.050	9.050	2,823,996
2025-08-21	8.580	8.770	8.520	8.750	8.750	1,110,066
2025-08-20	8.600	8.680	8.520	8.620	8.620	670,800
2025-08-19	8.780	8.780	8.540	8.570	8.570	894,061
2025-08-18	8.820	8.900	8.650	8.670	8.670	708,296
2025-08-15	8.810	8.870	8.690	8.840	8.840	807,585
2025-08-14	9.000	9.000	8.660	8.800	8.800	1,048,016
2025-08-13	8.800	9.040	8.640	9.020	9.020	1,016,640
2025-08-12	8.710	8.850	8.630	8.690	8.690	1,136,898
2025-08-11	8.760	8.810	8.670	8.690	8.690	784,301
2025-08-08	8.850	8.890	8.700	8.710	8.710	603,817

← NewerPage 5 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.