Compañía Minera Autlán S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	15.600	15.890	15.550	15.890	14.403	145,645
2022-12-22	15.700	15.700	15.490	15.550	14.095	213,142
2022-12-21	15.750	15.750	15.460	15.500	14.050	521,524
2022-12-20	15.840	15.840	15.350	15.740	14.267	209,912
2022-12-19	15.390	15.870	15.380	15.840	14.358	408,193
2022-12-16	15.880	15.880	15.020	15.340	13.905	201,113
2022-12-15	15.890	15.890	15.560	15.680	14.213	323,650
2022-12-14	15.890	15.890	15.830	15.890	14.403	455,716
2022-12-13	15.890	15.890	15.580	15.800	14.322	328,436
2022-12-09	15.890	15.890	15.530	15.890	14.403	162,640
2022-12-08	15.890	15.890	15.750	15.890	14.403	178,006
2022-12-07	15.930	15.930	15.830	15.890	14.403	173,983
2022-12-06	15.900	15.900	15.820	15.900	14.412	133,685
2022-12-05	15.590	15.920	15.590	15.900	14.412	17,341
2022-12-02	15.920	15.920	15.590	15.590	14.131	38,142
2022-12-01	15.950	15.950	15.910	15.930	14.440	5,161
2022-11-30	15.640	15.950	15.500	15.950	14.458	43,616
2022-11-29	15.700	16.000	15.400	15.430	13.986	113,229
2022-11-28	16.190	16.190	15.560	15.560	14.104	164,981
2022-11-25	16.150	16.150	16.000	16.140	14.630	53,371
2022-11-24	16.000	16.150	15.990	16.150	14.639	55,794
2022-11-23	15.880	16.000	15.580	16.000	14.503	79,106
2022-11-22	15.900	15.910	15.500	15.870	14.385	38,088
2022-11-18	16.040	16.040	15.890	15.900	14.412	117,453
2022-11-17	16.200	16.200	15.990	16.040	14.539	25,658
2022-11-16	16.200	16.200	15.950	15.960	14.467	79,929
2022-11-15	15.970	16.000	15.800	15.950	14.458	243,431
2022-11-14	16.500	16.500	16.000	16.190	14.675	62,667
2022-11-11	16.000	16.490	15.600	16.290	14.766	54,816
2022-11-10	16.250	16.300	15.950	15.990	14.494	204,533
2022-11-09	16.000	16.500	15.990	16.250	14.730	74,621
2022-11-08	16.000	16.000	15.790	15.900	14.412	311,691
2022-11-07	16.000	16.000	15.970	15.990	14.494	190,655
2022-11-04	15.830	16.000	15.830	16.000	14.503	43,353
2022-11-03	16.000	16.000	15.650	15.790	14.313	181,561
2022-11-01	16.000	16.000	15.950	16.000	14.503	117,441
2022-10-31	16.000	16.000	15.940	16.000	14.503	188,365
2022-10-28	15.910	16.000	15.910	16.000	14.503	109,237
2022-10-27	16.000	16.400	15.950	15.980	14.485	122,569
2022-10-26	16.000	16.000	16.000	16.000	14.503	140
2022-10-25	16.200	16.200	16.000	16.000	14.503	2,595
2022-10-24	16.200	16.200	16.190	16.200	14.684	483
2022-10-21	16.400	16.400	16.200	16.200	14.684	1,139
2022-10-20	16.400	16.850	16.390	16.400	14.866	15,646
2022-10-19	16.390	16.400	16.350	16.400	14.866	1,724
2022-10-18	16.460	16.460	15.800	16.400	14.866	6,898
2022-10-17	16.440	16.580	16.400	16.400	14.866	2,691
2022-10-14	16.850	16.850	16.450	16.450	14.911	2,483
2022-10-13	16.730	16.850	16.730	16.850	15.274	1,434
2022-10-12	16.820	16.820	16.500	16.750	15.183	3,240
2022-10-11	16.850	16.880	16.850	16.880	15.301	580
2022-10-10	16.860	16.860	16.860	16.860	15.283	395
2022-10-07	16.900	16.900	16.860	16.860	15.283	734
2022-10-06	17.000	17.000	16.800	16.800	15.228	1,123
2022-10-05	17.000	17.000	16.660	16.950	15.364	5,120
2022-10-04	17.040	17.040	16.900	17.000	15.410	3,452
2022-10-03	17.050	17.050	17.000	17.040	15.446	41,507
2022-09-30	17.010	17.050	17.000	17.050	15.455	96,764
2022-09-29	16.850	17.010	16.850	17.000	15.410	76,492
2022-09-28	16.760	16.850	16.750	16.850	15.274	23,984

← NewerPage 17 of 21 · 1,258 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.