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
2022-01-11	13.100	13.100	13.000	13.000	11.323	362,104
2022-01-10	13.100	13.100	12.850	13.100	11.410	384,473
2022-01-07	13.090	13.100	12.850	13.100	11.410	408,703
2022-01-06	13.100	13.360	12.620	13.090	11.402	197,537
2022-01-05	13.250	13.250	13.020	13.100	11.410	73,239
2022-01-04	13.240	13.260	13.000	13.090	11.402	302,633
2022-01-03	13.280	13.280	12.980	13.100	11.410	256,592
2021-12-31	13.100	13.300	12.980	13.260	11.550	472,461
2021-12-30	13.000	13.000	12.980	12.990	11.315	28,911
2021-12-29	13.100	13.100	12.900	12.990	11.315	13,387
2021-12-28	13.100	13.100	12.980	13.000	11.323	83,074
2021-12-27	13.000	13.000	12.900	13.000	11.323	414,071
2021-12-24	13.140	13.140	12.990	13.000	11.323	23,249
2021-12-23	13.200	13.200	12.850	12.850	11.193	63,666
2021-12-22	13.050	13.200	12.900	13.060	11.376	220,437
2021-12-21	13.040	13.040	12.900	12.980	11.306	62,161
2021-12-20	13.040	13.040	12.900	12.900	11.236	85,051
2021-12-17	13.000	13.000	12.650	12.990	11.315	55,163
2021-12-16	13.000	13.250	12.990	13.000	11.323	123,676
2021-12-15	12.880	13.100	12.880	12.990	11.315	126,673
2021-12-14	12.900	13.000	12.800	12.880	11.219	108,293
2021-12-13	12.960	13.000	12.810	12.900	11.236	12,227
2021-12-10	12.960	13.000	12.900	12.980	11.306	64,005
2021-12-09	13.000	13.000	12.900	12.920	11.254	39,344
2021-12-08	13.000	13.000	12.900	12.950	11.280	59,542
2021-12-07	13.000	13.000	12.900	12.910	11.245	51,707
2021-12-06	12.900	13.000	12.900	12.920	11.254	80,302
2021-12-03	13.000	13.000	12.900	12.900	11.236	75,300
2021-12-02	13.000	13.000	12.950	13.000	11.323	121,627
2021-12-01	12.930	13.010	12.820	13.000	11.323	82,681
2021-11-30	13.000	13.000	12.850	12.930	11.262	62,539
2021-11-29	13.090	13.090	12.820	13.070	11.384	50,386
2021-11-26	13.190	13.200	12.990	13.090	11.402	39,429
2021-11-25	13.040	13.250	13.040	13.200	11.498	8,822
2021-11-24	13.200	13.200	13.000	13.060	11.376	52,098
2021-11-23	13.200	13.200	13.000	13.200	11.498	32,185
2021-11-22	13.200	13.200	13.010	13.190	11.489	22,480
2021-11-19	13.170	13.200	13.000	13.180	11.480	31,450
2021-11-18	12.810	13.180	12.780	13.160	11.463	175,737
2021-11-17	13.050	13.200	12.610	12.800	11.149	119,911
2021-11-16	12.820	13.190	12.790	12.940	11.271	27,168
2021-11-12	12.990	12.990	12.800	12.800	11.149	379,937
2021-11-11	12.890	13.000	12.850	12.990	11.315	524,527
2021-11-10	12.900	12.900	12.610	12.790	11.140	481,080
2021-11-09	13.000	13.260	12.860	12.870	11.210	235,989
2021-11-08	13.190	13.280	13.100	13.100	11.410	51,709
2021-11-05	13.190	13.190	13.180	13.190	11.489	4,245
2021-11-04	13.090	13.380	13.090	13.200	11.498	47,867
2021-11-03	13.310	13.400	13.010	13.090	11.402	62,723
2021-11-01	13.320	13.380	13.300	13.310	11.593	8,425
2021-10-29	13.200	13.460	13.100	13.330	11.611	49,740
2021-10-28	13.350	13.400	12.990	13.200	11.498	371,746
2021-10-27	13.490	13.490	13.300	13.380	11.654	117,489
2021-10-26	13.190	13.500	12.820	13.480	11.741	341,221
2021-10-25	13.010	13.190	12.910	13.090	11.402	46,638
2021-10-22	13.000	13.070	12.990	13.000	11.323	41,270
2021-10-21	13.200	13.200	13.000	13.000	11.323	10,531
2021-10-20	13.200	13.200	13.000	13.000	11.323	5,594

← NewerPage 21 of 21 · 1,258 trading days

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.