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
2025-08-07	8.850	8.870	8.680	8.850	8.850	726,885
2025-08-06	8.900	9.000	8.750	8.850	8.850	702,944
2025-08-05	9.040	9.100	8.750	8.790	8.790	1,101,697
2025-08-04	9.050	9.130	9.000	9.000	9.000	787,114
2025-08-01	9.050	9.170	9.030	9.100	9.100	694,151
2025-07-31	9.240	9.260	9.020	9.030	9.030	850,266
2025-07-30	9.120	9.310	8.900	9.120	9.120	3,536,775
2025-07-29	9.300	9.300	9.020	9.100	9.100	1,008,535
2025-07-28	9.760	9.760	9.100	9.260	9.260	1,960,869
2025-07-25	9.890	9.890	9.500	9.580	9.580	1,709,209
2025-07-24	9.800	9.840	9.640	9.700	9.700	746,551
2025-07-23	9.930	9.970	9.490	9.800	9.800	1,464,992
2025-07-22	9.800	10.270	9.800	10.150	10.150	1,660,614
2025-07-21	9.940	10.080	9.780	9.830	9.830	301,332
2025-07-18	9.900	10.070	9.790	9.990	9.990	323,604
2025-07-17	9.940	9.990	9.780	9.930	9.930	290,626
2025-07-16	9.770	10.030	9.730	9.920	9.920	342,799
2025-07-15	10.170	10.170	9.810	9.830	9.830	324,958
2025-07-14	10.180	10.180	9.910	10.050	10.050	418,119
2025-07-11	9.940	10.120	9.800	9.990	9.990	507,330
2025-07-10	9.880	10.080	9.760	9.820	9.820	651,918
2025-07-09	9.950	10.100	9.700	9.840	9.840	348,717
2025-07-08	10.210	10.250	9.910	9.970	9.970	504,621
2025-07-07	10.400	10.470	9.960	10.210	10.210	291,954
2025-07-04	10.180	10.410	10.180	10.280	10.280	115,718
2025-07-03	10.390	10.620	10.370	10.390	10.390	139,068
2025-07-02	10.210	10.470	10.190	10.400	10.400	343,019
2025-07-01	10.420	10.420	10.100	10.250	10.250	263,088
2025-06-30	10.380	10.450	10.180	10.260	10.260	734,574
2025-06-27	10.200	10.440	10.150	10.380	10.380	515,006
2025-06-26	10.200	10.200	9.950	10.180	10.180	581,016
2025-06-25	10.080	10.150	9.890	10.080	10.080	401,437
2025-06-24	10.000	10.150	9.800	9.970	9.970	535,556
2025-06-23	9.610	9.960	9.610	9.870	9.870	367,374
2025-06-20	10.100	10.100	9.570	9.990	9.990	866,828
2025-06-19	10.120	10.280	9.950	10.020	10.020	226,832
2025-06-18	10.550	10.560	10.010	10.130	10.130	366,371
2025-06-17	10.450	10.640	10.350	10.420	10.420	461,137
2025-06-16	10.710	10.710	10.340	10.540	10.540	531,842
2025-06-13	10.880	10.880	10.400	10.400	10.400	656,162
2025-06-12	10.670	10.880	10.500	10.880	10.880	425,054
2025-06-11	10.750	10.890	10.660	10.680	10.680	337,420
2025-06-10	10.770	10.890	10.740	10.850	10.850	326,567
2025-06-09	11.000	11.010	10.680	10.830	10.830	342,318
2025-06-06	10.730	10.940	10.630	10.840	10.840	588,833
2025-06-05	10.840	10.900	10.620	10.680	10.680	555,569
2025-06-04	10.740	10.840	10.650	10.780	10.780	910,402
2025-06-03	10.740	10.970	10.610	10.750	10.750	806,697
2025-06-02	10.760	10.990	10.510	10.720	10.720	1,582,770
2025-05-30	11.230	11.380	10.580	10.690	10.690	4,051,725
2025-05-29	11.120	11.490	11.070	11.250	11.250	1,054,775
2025-05-28	11.340	11.500	11.170	11.410	11.410	5,055,445
2025-05-27	11.300	11.340	10.910	11.300	11.300	566,618
2025-05-26	11.210	11.310	11.000	11.310	11.310	583,384
2025-05-23	11.000	11.150	10.890	11.090	11.090	764,658
2025-05-22	11.020	11.130	10.790	11.060	11.060	846,883
2025-05-21	10.880	11.000	10.700	11.000	11.000	789,207
2025-05-20	10.850	10.960	10.680	10.760	10.760	540,763
2025-05-19	10.580	10.980	10.580	10.780	10.780	922,123
2025-05-16	10.610	10.890	10.610	10.730	10.730	524,089

← NewerPage 6 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.