Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.650 | 7.650 | 7.470 | 7.590 | 7.590 | 2,009 |
| 2026-07-22 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 17,841 |
| 2026-07-21 | 7.450 | 7.580 | 7.450 | 7.480 | 7.480 | 715 |
| 2026-07-20 | 7.680 | 7.680 | 7.460 | 7.600 | 7.600 | 2,407 |
| 2026-07-17 | 7.450 | 7.680 | 7.400 | 7.680 | 7.680 | 19,448 |
| 2026-07-16 | 7.490 | 7.490 | 7.410 | 7.410 | 7.410 | 3,611 |
| 2026-07-15 | 7.600 | 7.600 | 7.400 | 7.400 | 7.400 | 1,890 |
| 2026-07-14 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 1,123 |
| 2026-07-13 | 7.410 | 7.410 | 7.400 | 7.410 | 7.410 | 970 |
| 2026-07-10 | 7.600 | 7.600 | 7.400 | 7.480 | 7.480 | 8,791 |
| 2026-07-09 | 7.590 | 7.590 | 7.500 | 7.560 | 7.560 | 817 |
| 2026-07-08 | 7.540 | 7.600 | 7.480 | 7.540 | 7.540 | 1,085 |
| 2026-07-07 | 7.650 | 7.650 | 7.460 | 7.470 | 7.470 | 4,702 |
| 2026-07-06 | 7.680 | 7.680 | 7.500 | 7.570 | 7.570 | 2,621 |
| 2026-07-03 | 7.680 | 7.680 | 7.600 | 7.600 | 7.600 | 7,594 |
| 2026-07-02 | 7.510 | 7.680 | 7.500 | 7.680 | 7.680 | 1,643 |
| 2026-07-01 | 7.670 | 7.680 | 7.540 | 7.670 | 7.670 | 2,031 |
| 2026-06-30 | 7.690 | 7.690 | 7.530 | 7.680 | 7.680 | 182,852 |
| 2026-06-29 | 7.420 | 7.690 | 7.420 | 7.690 | 7.690 | 4,089 |
| 2026-06-26 | 7.420 | 7.460 | 7.410 | 7.410 | 7.410 | 101,002 |
| 2026-06-25 | 7.470 | 7.470 | 7.410 | 7.420 | 7.420 | 220,018 |
| 2026-06-24 | 7.400 | 7.430 | 7.400 | 7.420 | 7.420 | 132,363 |
| 2026-06-23 | 7.400 | 7.440 | 7.400 | 7.400 | 7.400 | 181,691 |
| 2026-06-22 | 7.450 | 7.620 | 7.310 | 7.520 | 7.520 | 200,006 |
| 2026-06-19 | 7.460 | 7.460 | 7.430 | 7.430 | 7.430 | 202,363 |
| 2026-06-18 | 7.440 | 7.440 | 7.300 | 7.350 | 7.350 | 73,062 |
| 2026-06-17 | 7.350 | 7.460 | 7.300 | 7.370 | 7.370 | 318,817 |
| 2026-06-16 | 7.350 | 7.400 | 7.350 | 7.400 | 7.400 | 71,232 |
| 2026-06-15 | 7.450 | 7.470 | 7.360 | 7.400 | 7.400 | 307,429 |
| 2026-06-12 | 7.470 | 7.470 | 7.350 | 7.350 | 7.350 | 202,572 |
| 2026-06-11 | 7.440 | 7.470 | 7.350 | 7.440 | 7.440 | 101,726 |
| 2026-06-10 | 7.400 | 7.470 | 7.350 | 7.430 | 7.430 | 289,872 |
| 2026-06-09 | 7.500 | 7.500 | 7.370 | 7.400 | 7.400 | 81,588 |
| 2026-06-08 | 7.520 | 7.520 | 7.410 | 7.470 | 7.470 | 180,597 |
| 2026-06-05 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 302,194 |
| 2026-06-04 | 7.510 | 7.530 | 7.350 | 7.350 | 7.350 | 587,879 |
| 2026-06-03 | 7.550 | 7.550 | 7.540 | 7.550 | 7.550 | 78,086 |
| 2026-06-02 | 7.800 | 7.800 | 7.710 | 7.710 | 7.710 | 772 |
| 2026-06-01 | 7.730 | 7.870 | 7.720 | 7.780 | 7.780 | 27,641 |
| 2026-05-29 | 7.500 | 7.710 | 7.500 | 7.710 | 7.710 | 8,663 |
| 2026-05-28 | 7.490 | 7.520 | 7.400 | 7.500 | 7.500 | 10,144 |
| 2026-05-27 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 418 |
| 2026-05-26 | 7.480 | 7.490 | 7.350 | 7.490 | 7.490 | 10,548 |
| 2026-05-25 | 7.520 | 7.520 | 7.490 | 7.490 | 7.490 | 122,105 |
| 2026-05-22 | 7.530 | 7.530 | 7.370 | 7.510 | 7.510 | 10,391 |
| 2026-05-21 | 7.410 | 7.530 | 7.350 | 7.350 | 7.350 | 103,911 |
| 2026-05-20 | 7.410 | 7.550 | 7.410 | 7.530 | 7.530 | 201,369 |
| 2026-05-19 | 7.490 | 7.560 | 7.490 | 7.560 | 7.560 | 6,837 |
| 2026-05-18 | 7.680 | 7.680 | 7.500 | 7.560 | 7.560 | 2,466 |
| 2026-05-15 | 7.530 | 7.530 | 7.400 | 7.400 | 7.400 | 937 |
| 2026-05-14 | 7.700 | 7.700 | 7.410 | 7.440 | 7.440 | 151,898 |
| 2026-05-13 | 7.400 | 7.700 | 7.360 | 7.690 | 7.690 | 226,460 |
| 2026-05-12 | 7.680 | 7.680 | 7.400 | 7.400 | 7.400 | 17,924 |
| 2026-05-11 | 7.700 | 7.700 | 7.500 | 7.550 | 7.550 | 4,539 |
| 2026-05-08 | 7.680 | 7.690 | 7.670 | 7.690 | 7.690 | 4,834 |
| 2026-05-07 | 7.700 | 7.700 | 7.500 | 7.540 | 7.540 | 3,051 |
| 2026-05-06 | 7.510 | 7.710 | 7.430 | 7.700 | 7.700 | 224,721 |
| 2026-05-05 | 7.470 | 7.470 | 7.410 | 7.440 | 7.440 | 5,622 |
| 2026-05-04 | 7.580 | 7.700 | 7.410 | 7.670 | 7.670 | 304,492 |
| 2026-04-30 | 7.700 | 7.750 | 7.400 | 7.420 | 7.420 | 25,593 |
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.