Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.900 | 7.000 | 6.900 | 6.970 | 6.970 | 17,839 |
| 2026-10-15 | 6.970 | 7.000 | 6.820 | 6.950 | 6.950 | 50,529 |
| 2026-10-14 | 7.130 | 7.130 | 6.990 | 6.990 | 6.990 | 7,605 |
| 2026-10-13 | 7.130 | 7.150 | 7.090 | 7.130 | 7.130 | 19,027 |
| 2026-10-12 | 7.160 | 7.180 | 7.160 | 7.160 | 7.160 | 1,394 |
| 2026-10-09 | 7.160 | 7.250 | 7.110 | 7.160 | 7.160 | 12,409 |
| 2026-10-08 | 7.080 | 7.160 | 7.080 | 7.160 | 7.160 | 2,543 |
| 2026-10-07 | 7.200 | 7.250 | 7.150 | 7.230 | 7.230 | 1,140 |
| 2026-10-06 | 7.390 | 7.390 | 7.140 | 7.150 | 7.150 | 15,629 |
| 2026-10-05 | 7.270 | 7.420 | 7.140 | 7.160 | 7.160 | 46,112 |
| 2026-10-02 | 7.500 | 7.500 | 7.290 | 7.420 | 7.420 | 3,126 |
| 2026-10-01 | 7.410 | 7.410 | 7.320 | 7.320 | 7.320 | 5,477 |
| 2026-09-30 | 7.470 | 7.500 | 7.410 | 7.410 | 7.410 | 10,457 |
| 2026-09-29 | 7.550 | 7.550 | 7.210 | 7.350 | 7.350 | 254,313 |
| 2026-09-28 | 7.560 | 7.560 | 7.460 | 7.460 | 7.460 | 208,624 |
| 2026-09-25 | 7.550 | 7.550 | 7.460 | 7.520 | 7.520 | 312,672 |
| 2026-09-24 | 7.560 | 7.560 | 7.470 | 7.540 | 7.540 | 314,881 |
| 2026-09-23 | 7.600 | 7.600 | 7.460 | 7.470 | 7.470 | 105,306 |
| 2026-09-22 | 7.600 | 7.600 | 7.470 | 7.500 | 7.500 | 206,286 |
| 2026-09-21 | 7.590 | 7.590 | 7.510 | 7.570 | 7.570 | 102,371 |
| 2026-09-18 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 203,499 |
| 2026-09-17 | 7.640 | 7.640 | 7.460 | 7.600 | 7.600 | 401,205 |
| 2026-09-15 | 7.480 | 7.570 | 7.460 | 7.560 | 7.560 | 229,671 |
| 2026-09-14 | 7.490 | 7.650 | 7.460 | 7.650 | 7.650 | 216,253 |
| 2026-09-11 | 7.420 | 7.460 | 7.380 | 7.410 | 7.410 | 301,750 |
| 2026-09-10 | 7.500 | 7.520 | 7.400 | 7.420 | 7.420 | 310,127 |
| 2026-09-09 | 7.560 | 7.560 | 7.410 | 7.450 | 7.450 | 205,710 |
| 2026-09-08 | 7.550 | 7.560 | 7.440 | 7.560 | 7.560 | 249,098 |
| 2026-09-07 | 7.560 | 7.560 | 7.430 | 7.500 | 7.500 | 204,135 |
| 2026-09-04 | 7.530 | 7.530 | 7.500 | 7.500 | 7.500 | 300,240 |
| 2026-09-03 | 7.560 | 7.560 | 7.490 | 7.530 | 7.530 | 302,945 |
| 2026-09-02 | 7.480 | 7.520 | 7.410 | 7.510 | 7.510 | 202,294 |
| 2026-09-01 | 7.560 | 7.560 | 7.430 | 7.430 | 7.430 | 210,808 |
| 2026-08-31 | 7.560 | 7.560 | 7.490 | 7.490 | 7.490 | 101,204 |
| 2026-08-28 | 7.560 | 7.560 | 7.440 | 7.560 | 7.560 | 202,186 |
| 2026-08-27 | 7.560 | 7.560 | 7.400 | 7.530 | 7.530 | 300,770 |
| 2026-08-26 | 7.560 | 7.560 | 7.400 | 7.480 | 7.480 | 101,068 |
| 2026-08-25 | 7.560 | 7.560 | 7.520 | 7.520 | 7.520 | 100,147 |
| 2026-08-24 | 7.560 | 7.560 | 7.420 | 7.520 | 7.520 | 300,915 |
| 2026-08-21 | 7.560 | 7.560 | 7.450 | 7.450 | 7.450 | 200,671 |
| 2026-08-20 | 7.540 | 7.540 | 7.380 | 7.530 | 7.530 | 202,069 |
| 2026-08-19 | 7.490 | 7.490 | 7.460 | 7.460 | 7.460 | 440,327 |
| 2026-08-18 | 7.560 | 7.560 | 7.380 | 7.490 | 7.490 | 102,926 |
| 2026-08-17 | 7.560 | 7.560 | 7.370 | 7.510 | 7.510 | 301,192 |
| 2026-08-14 | 7.560 | 7.560 | 7.350 | 7.480 | 7.480 | 303,794 |
| 2026-08-13 | 7.450 | 7.560 | 7.340 | 7.420 | 7.420 | 202,720 |
| 2026-08-12 | 7.320 | 7.560 | 7.320 | 7.560 | 7.560 | 101,136 |
| 2026-08-11 | 7.310 | 7.650 | 7.310 | 7.470 | 7.470 | 132,854 |
| 2026-08-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 194 |
| 2026-08-07 | 7.470 | 7.470 | 7.390 | 7.450 | 7.450 | 258,131 |
| 2026-08-06 | 7.490 | 7.490 | 7.410 | 7.410 | 7.410 | 301,154 |
| 2026-08-05 | 7.300 | 7.500 | 7.300 | 7.380 | 7.380 | 206,482 |
| 2026-08-04 | 7.400 | 7.400 | 7.300 | 7.350 | 7.350 | 18,013 |
| 2026-08-03 | 7.400 | 7.520 | 7.310 | 7.520 | 7.520 | 765,339 |
| 2026-07-31 | 7.390 | 7.410 | 7.380 | 7.400 | 7.400 | 3,135 |
| 2026-07-30 | 7.510 | 7.510 | 7.400 | 7.400 | 7.400 | 3,161 |
| 2026-07-29 | 7.560 | 7.560 | 7.400 | 7.400 | 7.400 | 78,309 |
| 2026-07-28 | 7.510 | 7.510 | 7.400 | 7.440 | 7.440 | 85,146 |
| 2026-07-27 | 7.450 | 7.490 | 7.430 | 7.430 | 7.430 | 5,115 |
| 2026-07-24 | 7.570 | 7.570 | 7.460 | 7.470 | 7.470 | 2,981 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 1.3042 MXN |
| 2022-06-08 | 0.6275 MXN |
| 2021-10-05 | 0.4538 MXN |
| 2019-05-31 | 0.3416 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.