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
2025-02-17	14.950	15.690	14.610	15.590	15.590	260,240
2025-02-14	14.910	15.150	14.770	14.930	14.930	594,009
2025-02-13	14.650	15.350	14.590	14.870	14.870	596,086
2025-02-12	14.800	14.980	14.560	14.710	14.710	604,376
2025-02-11	14.750	14.930	14.500	14.760	14.760	803,392
2025-02-10	14.520	14.910	14.450	14.740	14.740	674,099
2025-02-07	14.380	14.690	14.360	14.520	14.520	342,836
2025-02-06	14.500	14.700	14.100	14.490	14.490	839,464
2025-02-05	14.780	15.050	14.270	14.430	14.430	826,946
2025-02-04	14.400	15.090	14.340	14.800	14.800	909,270
2025-01-31	14.700	14.960	14.060	14.700	14.700	657,482
2025-01-30	14.590	14.960	14.430	14.740	14.740	853,318
2025-01-29	13.950	14.720	13.760	14.590	14.590	1,030,808
2025-01-28	13.660	13.970	13.600	13.880	13.880	542,491
2025-01-27	13.960	13.960	13.510	13.650	13.650	440,975
2025-01-24	13.720	13.960	13.720	13.850	13.850	621,425
2025-01-23	13.540	13.950	13.540	13.930	13.930	507,255
2025-01-22	13.810	13.990	13.470	13.820	13.820	472,027
2025-01-21	13.550	13.800	13.430	13.720	13.720	563,422
2025-01-20	13.550	13.550	13.350	13.520	13.520	292,498
2025-01-17	13.560	13.660	13.430	13.510	13.510	248,543
2025-01-16	13.690	13.800	13.480	13.550	13.550	664,609
2025-01-15	13.350	13.750	13.350	13.670	13.670	1,125,394
2025-01-14	13.330	13.740	13.330	13.480	13.480	510,791
2025-01-13	13.550	13.610	13.290	13.510	13.510	517,126
2025-01-10	13.050	13.600	13.050	13.530	13.530	664,030
2025-01-09	13.000	13.140	12.910	13.090	13.090	15,130,270
2025-01-08	13.180	13.290	12.920	12.940	12.940	621,987
2025-01-07	13.320	13.490	13.120	13.210	13.210	507,749
2025-01-06	13.080	13.490	13.080	13.270	13.270	203,485
2025-01-03	12.970	13.150	12.910	13.110	13.110	251,156
2025-01-02	13.120	13.150	12.910	12.960	12.960	446,107
2024-12-31	13.250	13.400	12.990	13.040	13.040	265,635
2024-12-30	13.390	13.490	13.110	13.210	13.210	245,438
2024-12-27	13.500	13.650	13.370	13.390	13.390	177,116
2024-12-26	13.670	13.670	13.350	13.490	13.490	144,343
2024-12-24	13.430	13.610	13.330	13.390	13.390	105,306
2024-12-23	13.800	13.840	13.420	13.480	13.480	282,927
2024-12-20	13.480	13.840	13.380	13.780	13.780	535,051
2024-12-19	13.710	13.820	13.320	13.540	13.540	547,989
2024-12-18	13.670	13.930	13.210	13.540	13.540	693,992
2024-12-17	13.460	13.900	13.300	13.610	13.610	1,222,822
2024-12-16	13.730	14.000	13.360	13.410	13.410	648,251
2024-12-13	13.960	14.000	13.590	13.730	13.730	732,958
2024-12-11	13.930	14.000	13.580	13.970	13.970	600,384
2024-12-10	13.640	14.000	13.620	13.950	13.950	631,322
2024-12-09	13.370	14.150	13.350	13.910	13.910	756,671
2024-12-06	13.210	13.460	12.950	13.210	13.210	695,753
2024-12-05	13.350	13.660	13.260	13.380	13.380	592,073
2024-12-04	13.770	13.800	13.120	13.320	13.320	1,063,972
2024-12-03	13.690	13.900	13.600	13.760	13.760	1,565,934
2024-12-02	13.620	13.920	13.490	13.650	13.650	922,748
2024-11-29	13.750	14.100	13.570	13.870	13.870	455,408
2024-11-28	13.410	13.890	13.410	13.740	13.740	167,760
2024-11-27	13.790	14.080	13.360	13.560	13.560	952,097
2024-11-26	14.000	14.000	13.500	13.770	13.770	664,318
2024-11-25	14.090	14.330	13.910	14.030	14.030	7,503,926
2024-11-22	13.850	14.230	13.620	14.140	14.140	458,364
2024-11-21	13.080	14.340	12.860	13.840	13.840	758,918
2024-11-20	13.390	13.470	12.920	13.080	13.080	417,345

← NewerPage 8 of 22 · 1,261 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.