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
2024-11-19	13.570	13.780	13.080	13.360	13.360	424,532
2024-11-15	13.590	13.810	13.420	13.510	13.510	554,638
2024-11-14	13.810	13.970	13.250	13.580	13.580	729,945
2024-11-13	14.100	14.100	13.620	13.780	13.780	787,606
2024-11-12	14.200	14.200	13.810	14.060	14.060	352,741
2024-11-11	13.970	14.190	13.730	14.160	14.160	3,120,561
2024-11-08	14.410	14.410	13.520	14.060	14.060	498,783
2024-11-07	14.000	14.910	14.000	14.260	14.260	794,006
2024-11-06	13.430	14.050	13.020	13.930	13.930	1,025,035
2024-11-05	13.340	13.590	13.100	13.340	13.340	1,520,056
2024-11-04	12.960	13.460	12.950	13.310	13.310	594,694
2024-11-01	13.080	13.380	12.860	12.960	12.960	1,181,641
2024-10-31	12.920	13.340	12.920	12.990	12.990	1,530,674
2024-10-30	13.360	13.400	12.590	12.810	12.810	1,494,034
2024-10-29	13.070	13.610	13.000	13.220	13.220	2,178,460
2024-10-28	12.470	12.840	12.450	12.750	12.750	522,429
2024-10-25	12.610	12.700	12.400	12.480	12.480	1,814,365
2024-10-24	12.750	12.790	12.460	12.500	12.500	1,758,207
2024-10-23	12.690	12.710	12.440	12.540	12.540	865,835
2024-10-22	12.800	12.900	12.410	12.670	12.670	1,126,076
2024-10-21	12.710	13.000	12.350	12.820	12.820	1,000,815
2024-10-18	12.420	12.830	12.410	12.520	12.520	1,229,043
2024-10-17	12.810	12.990	12.410	12.520	12.520	887,982
2024-10-16	13.000	13.160	12.720	13.000	13.000	404,327
2024-10-15	13.180	13.200	12.800	12.960	12.960	523,946
2024-10-14	12.820	13.190	12.820	13.150	13.150	484,759
2024-10-11	13.060	13.200	12.820	12.970	12.970	337,191
2024-10-10	12.860	13.190	12.820	13.030	13.030	478,108
2024-10-09	12.900	13.000	12.800	12.910	12.910	511,760
2024-10-08	12.500	12.990	12.400	12.940	12.940	502,489
2024-10-07	12.540	12.780	12.380	12.490	12.490	917,042
2024-10-04	12.530	12.770	12.420	12.540	12.540	762,021
2024-10-03	12.650	12.690	12.340	12.500	12.500	1,465,514
2024-10-02	12.530	12.750	12.530	12.600	12.600	722,189
2024-09-30	12.750	12.760	12.530	12.600	12.600	840,008
2024-09-27	12.470	12.760	12.400	12.740	12.740	666,528
2024-09-26	12.200	12.510	12.160	12.470	12.470	525,037
2024-09-25	12.160	12.470	12.070	12.260	12.260	564,510
2024-09-24	12.200	12.300	11.960	12.140	12.140	500,654
2024-09-23	12.290	12.290	11.950	11.970	11.970	378,480
2024-09-20	12.600	12.600	11.910	12.050	12.050	1,552,488
2024-09-19	12.730	12.730	12.300	12.360	12.360	974,335
2024-09-18	13.480	13.480	12.610	12.690	12.690	856,763
2024-09-17	13.630	14.140	13.620	13.950	12.751	874,224
2024-09-13	13.300	13.950	13.290	13.630	12.458	751,894
2024-09-12	13.350	13.500	13.010	13.300	12.157	666,026
2024-09-11	12.870	13.500	12.750	13.340	12.193	738,428
2024-09-10	12.380	13.000	11.810	12.940	11.828	1,125,259
2024-09-09	12.580	12.740	12.220	12.360	11.297	545,323
2024-09-06	12.610	12.700	12.220	12.580	11.498	841,338
2024-09-05	12.420	12.670	12.170	12.560	11.480	836,461
2024-09-04	12.560	12.610	12.300	12.530	11.453	693,848
2024-09-03	12.670	12.950	12.270	12.550	11.471	1,127,795
2024-09-02	12.950	12.950	12.350	12.670	11.581	161,839
2024-08-30	12.610	12.890	12.220	12.700	11.608	1,319,884
2024-08-29	12.590	12.700	12.080	12.600	11.517	562,116
2024-08-28	11.980	12.660	11.980	12.540	11.462	531,497
2024-08-27	11.870	12.340	11.870	12.300	11.243	602,550
2024-08-26	12.110	12.330	11.930	12.110	11.069	570,023
2024-08-23	11.900	12.150	11.670	12.100	11.060	452,533

← NewerPage 9 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.