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
2025-05-15	10.600	10.900	10.600	10.820	10.820	464,349
2025-05-14	10.620	10.850	10.560	10.740	10.740	758,325
2025-05-13	10.610	10.750	10.420	10.650	10.650	730,859
2025-05-12	10.400	10.640	10.270	10.630	10.630	722,594
2025-05-09	10.320	10.500	10.150	10.440	10.440	1,013,973
2025-05-08	10.260	10.490	10.090	10.090	10.090	2,118,344
2025-05-07	10.490	10.580	10.250	10.270	10.270	1,436,085
2025-05-06	10.380	10.600	10.230	10.520	10.520	1,249,965
2025-05-05	10.370	10.460	10.110	10.330	10.330	1,129,407
2025-05-02	10.200	10.650	10.050	10.350	10.350	2,018,410
2025-04-30	9.860	10.100	9.740	9.920	9.920	1,210,332
2025-04-29	10.250	10.400	9.700	9.800	9.800	1,570,943
2025-04-28	9.990	10.430	9.820	10.230	10.230	1,401,833
2025-04-25	10.220	10.230	9.750	10.020	10.020	997,224
2025-04-24	9.190	10.400	9.120	10.240	10.240	1,730,876
2025-04-23	8.600	9.280	8.460	9.190	9.190	1,163,686
2025-04-22	8.490	8.790	8.400	8.650	8.650	992,465
2025-04-21	8.400	8.540	8.150	8.380	8.380	741,875
2025-04-16	8.470	8.550	8.200	8.320	8.320	1,608,308
2025-04-15	8.930	8.930	8.350	8.420	8.420	1,088,750
2025-04-14	9.380	9.500	8.530	8.760	8.760	2,144,862
2025-04-11	9.460	9.550	9.160	9.350	9.350	2,686,148
2025-04-10	9.490	9.740	9.050	9.430	9.430	5,004,475
2025-04-09	9.260	9.630	8.780	9.390	9.390	5,065,213
2025-04-08	9.980	9.980	9.120	9.230	9.230	4,245,093
2025-04-07	10.490	10.490	9.000	9.540	9.540	8,514,735
2025-04-04	10.950	10.950	10.090	10.300	10.300	2,108,905
2025-04-03	10.500	11.260	10.240	10.970	10.970	4,823,089
2025-04-02	10.370	10.600	10.260	10.520	10.520	1,561,632
2025-04-01	10.490	10.730	9.970	10.490	10.490	2,104,908
2025-03-31	10.860	10.870	10.380	10.450	10.450	760,358
2025-03-28	11.210	11.410	10.610	10.720	10.720	1,251,750
2025-03-27	11.320	11.450	11.090	11.340	11.340	924,434
2025-03-26	11.730	11.730	11.160	11.250	11.250	1,211,199
2025-03-25	11.610	11.750	11.500	11.580	11.580	568,166
2025-03-24	11.840	11.900	11.510	11.600	11.600	1,036,137
2025-03-21	12.070	12.200	11.730	12.080	12.080	5,235,154
2025-03-20	11.800	12.140	11.700	12.060	12.060	680,674
2025-03-19	12.260	12.280	11.720	11.820	11.820	855,647
2025-03-18	12.050	12.440	11.920	12.300	12.300	846,968
2025-03-14	11.440	12.250	11.430	11.960	11.960	3,970,302
2025-03-13	11.250	11.640	11.110	11.420	11.420	825,446
2025-03-12	11.710	11.970	11.170	11.270	11.270	1,326,701
2025-03-11	11.900	12.000	11.610	11.750	11.750	539,935
2025-03-10	12.060	12.090	11.720	11.850	11.850	369,867
2025-03-07	12.110	12.210	11.810	11.890	11.890	1,126,767
2025-03-06	12.150	12.500	11.910	12.080	12.080	895,833
2025-03-05	11.940	12.590	11.850	12.140	12.140	2,087,403
2025-03-04	12.660	12.660	11.850	11.970	11.970	2,031,554
2025-03-03	13.200	13.300	12.580	12.720	12.720	797,672
2025-02-28	12.960	13.290	12.790	13.180	13.180	1,517,921
2025-02-27	13.150	13.290	12.880	12.920	12.920	964,405
2025-02-26	12.720	13.270	12.720	13.180	13.180	1,512,541
2025-02-25	12.710	13.250	12.710	12.940	12.940	982,481
2025-02-24	12.740	13.090	12.530	12.970	12.970	1,866,805
2025-02-21	13.070	13.100	12.670	12.730	12.730	1,838,804
2025-02-20	13.500	13.660	12.610	13.070	13.070	5,534,082
2025-02-19	16.090	16.090	13.490	13.580	13.580	5,488,219
2025-02-18	15.430	16.790	15.420	16.440	16.440	1,544,002
2025-02-17	14.950	15.690	14.610	15.590	15.590	260,240

← NewerPage 7 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.