Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.650 | 7.650 | 7.510 | 7.510 | 7.510 | 5,769 |
| 2026-04-28 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 12,524 |
| 2026-04-27 | 7.150 | 7.290 | 7.150 | 7.180 | 7.180 | 2,433 |
| 2026-04-24 | 7.360 | 7.360 | 7.130 | 7.300 | 7.300 | 5,374 |
| 2026-04-23 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 871 |
| 2026-04-22 | 7.690 | 7.690 | 7.510 | 7.510 | 7.510 | 1,292 |
| 2026-04-21 | 7.500 | 7.620 | 7.480 | 7.580 | 7.580 | 2,559 |
| 2026-04-20 | 7.400 | 7.690 | 7.360 | 7.510 | 7.510 | 8,500 |
| 2026-04-17 | 7.000 | 7.490 | 7.000 | 7.350 | 7.350 | 19,865 |
| 2026-04-16 | 7.390 | 7.390 | 7.000 | 7.100 | 7.100 | 33,473 |
| 2026-04-15 | 7.430 | 7.430 | 7.210 | 7.280 | 7.280 | 4,045 |
| 2026-04-14 | 7.490 | 7.490 | 7.400 | 7.430 | 7.430 | 1,305 |
| 2026-04-13 | 7.590 | 7.590 | 7.240 | 7.390 | 7.390 | 7,660 |
| 2026-04-10 | 7.920 | 7.920 | 7.240 | 7.290 | 7.290 | 117,888 |
| 2026-04-09 | 7.640 | 7.920 | 7.610 | 7.790 | 7.790 | 154,244 |
| 2026-04-08 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 105,449 |
| 2026-04-07 | 7.710 | 7.800 | 7.710 | 7.800 | 7.800 | 4,318 |
| 2026-04-06 | 7.610 | 7.800 | 7.540 | 7.700 | 7.700 | 9,913 |
| 2026-04-01 | 7.250 | 7.670 | 7.250 | 7.600 | 7.600 | 57,975 |
| 2026-03-31 | 7.210 | 7.400 | 7.210 | 7.390 | 7.390 | 4,500 |
| 2026-03-30 | 7.250 | 7.270 | 7.250 | 7.250 | 7.250 | 5,426 |
| 2026-03-27 | 7.250 | 7.250 | 7.120 | 7.130 | 7.130 | 3,488 |
| 2026-03-26 | 7.290 | 7.550 | 7.290 | 7.320 | 7.320 | 21,022 |
| 2026-03-25 | 7.080 | 7.190 | 7.040 | 7.150 | 7.150 | 401,509 |
| 2026-03-24 | 7.000 | 7.070 | 7.000 | 7.070 | 7.070 | 7,068 |
| 2026-03-23 | 7.000 | 7.210 | 7.000 | 7.000 | 7.000 | 183,800 |
| 2026-03-20 | 7.190 | 7.190 | 7.000 | 7.000 | 7.000 | 13,544 |
| 2026-03-19 | 7.220 | 7.320 | 7.070 | 7.190 | 7.190 | 181,659 |
| 2026-03-18 | 7.330 | 7.330 | 7.180 | 7.300 | 7.300 | 3,406 |
| 2026-03-17 | 7.480 | 7.480 | 7.230 | 7.330 | 7.330 | 5,633 |
| 2026-03-13 | 7.210 | 7.480 | 7.110 | 7.390 | 7.390 | 102,778 |
| 2026-03-12 | 7.600 | 7.600 | 7.310 | 7.310 | 7.310 | 9,777 |
| 2026-03-11 | 7.260 | 7.470 | 7.240 | 7.470 | 7.470 | 318,499 |
| 2026-03-10 | 7.300 | 7.320 | 7.100 | 7.190 | 7.190 | 111,196 |
| 2026-03-09 | 7.460 | 7.490 | 7.030 | 7.240 | 7.240 | 204,768 |
| 2026-03-06 | 7.500 | 7.500 | 7.180 | 7.320 | 7.320 | 189,099 |
| 2026-03-05 | 7.500 | 7.540 | 7.400 | 7.420 | 7.420 | 95,157 |
| 2026-03-04 | 7.540 | 7.540 | 7.430 | 7.490 | 7.490 | 304,144 |
| 2026-03-03 | 7.500 | 7.500 | 7.410 | 7.440 | 7.440 | 202,990 |
| 2026-03-02 | 7.590 | 7.600 | 7.410 | 7.550 | 7.550 | 216,655 |
| 2026-02-27 | 7.570 | 7.600 | 7.480 | 7.600 | 7.600 | 301,431 |
| 2026-02-26 | 7.470 | 7.590 | 7.470 | 7.570 | 7.570 | 12,947 |
| 2026-02-25 | 7.590 | 7.590 | 7.470 | 7.490 | 7.490 | 890 |
| 2026-02-24 | 7.440 | 7.600 | 7.430 | 7.600 | 7.600 | 51,509 |
| 2026-02-23 | 7.530 | 7.660 | 7.510 | 7.600 | 7.600 | 2,481 |
| 2026-02-20 | 7.520 | 7.540 | 7.400 | 7.500 | 7.500 | 36,217 |
| 2026-02-19 | 7.500 | 7.800 | 7.500 | 7.530 | 7.530 | 8,992 |
| 2026-02-18 | 7.530 | 7.530 | 7.510 | 7.530 | 7.530 | 886 |
| 2026-02-17 | 7.510 | 7.530 | 7.500 | 7.530 | 7.530 | 16,414 |
| 2026-02-16 | 7.580 | 7.580 | 7.500 | 7.500 | 7.500 | 17,395 |
| 2026-02-13 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 26,928 |
| 2026-02-12 | 7.530 | 7.530 | 7.380 | 7.400 | 7.400 | 93,293 |
| 2026-02-11 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 11,883 |
| 2026-02-10 | 7.570 | 7.570 | 7.450 | 7.500 | 7.500 | 5,354 |
| 2026-02-09 | 7.570 | 7.570 | 7.500 | 7.500 | 7.500 | 4,097 |
| 2026-02-06 | 7.580 | 7.640 | 7.500 | 7.500 | 7.500 | 346,609 |
| 2026-02-05 | 7.590 | 7.590 | 7.480 | 7.500 | 7.500 | 402,132 |
| 2026-02-04 | 7.500 | 7.590 | 7.450 | 7.580 | 7.580 | 325,141 |
| 2026-02-03 | 7.500 | 7.560 | 7.500 | 7.500 | 7.500 | 4,294 |
| 2026-01-30 | 7.800 | 7.800 | 7.460 | 7.630 | 7.630 | 407,707 |
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.