Compañía Minera Autlán S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6.640 | 6.650 | 6.640 | 6.650 | 6.650 | 2,600 |
| 2025-02-14 | 6.640 | 6.650 | 6.640 | 6.650 | 6.650 | 1,752 |
| 2025-02-13 | 6.650 | 6.650 | 6.560 | 6.640 | 6.640 | 6,405 |
| 2025-02-12 | 6.650 | 6.650 | 6.600 | 6.650 | 6.650 | 2,465 |
| 2025-02-11 | 6.650 | 6.650 | 6.640 | 6.650 | 6.650 | 8,536 |
| 2025-02-10 | 6.510 | 6.650 | 6.510 | 6.640 | 6.640 | 17,020 |
| 2025-02-07 | 6.510 | 6.650 | 6.510 | 6.600 | 6.600 | 10,618 |
| 2025-02-06 | 6.500 | 6.590 | 6.450 | 6.500 | 6.500 | 23,684 |
| 2025-02-05 | 6.650 | 6.650 | 6.560 | 6.560 | 6.560 | 2,210 |
| 2025-02-04 | 6.580 | 6.580 | 6.500 | 6.500 | 6.500 | 3,622 |
| 2025-01-31 | 6.600 | 6.600 | 6.590 | 6.590 | 6.590 | 5,750 |
| 2025-01-30 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 537 |
| 2025-01-29 | 6.650 | 6.650 | 6.640 | 6.640 | 6.640 | 1,082 |
| 2025-01-28 | 6.600 | 6.630 | 6.600 | 6.630 | 6.630 | 5,589 |
| 2025-01-27 | 7.130 | 7.130 | 6.640 | 6.640 | 6.640 | 93,690 |
| 2025-01-24 | 6.740 | 7.190 | 6.740 | 7.190 | 7.190 | 11,459 |
| 2025-01-23 | 6.720 | 6.730 | 6.650 | 6.650 | 6.650 | 2,012,961 |
| 2025-01-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,596 |
| 2025-01-21 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 3,737 |
| 2025-01-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-01-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 10,873 |
| 2025-01-16 | 6.690 | 6.690 | 6.660 | 6.660 | 6.660 | 3,082 |
| 2025-01-15 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1,609 |
| 2025-01-14 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 8,561 |
| 2025-01-13 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 212 |
| 2025-01-10 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 847 |
| 2025-01-09 | 6.750 | 6.750 | 6.670 | 6.670 | 6.670 | 1,101 |
| 2025-01-08 | 6.570 | 6.650 | 6.550 | 6.650 | 6.650 | 12,303 |
| 2025-01-07 | 6.600 | 6.600 | 6.580 | 6.580 | 6.580 | 1,560 |
| 2025-01-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,425 |
| 2025-01-03 | 6.650 | 6.660 | 6.650 | 6.650 | 6.650 | 727 |
| 2025-01-02 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 374 |
| 2024-12-31 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 5,937 |
| 2024-12-30 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 8,911 |
| 2024-12-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 867 |
| 2024-12-26 | 6.990 | 6.990 | 6.980 | 6.980 | 6.980 | 7,750 |
| 2024-12-24 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 3,465 |
| 2024-12-23 | 7.200 | 7.200 | 7.010 | 7.010 | 7.010 | 10,213 |
| 2024-12-20 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 1,000 |
| 2024-12-19 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 947 |
| 2024-12-18 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 1,321 |
| 2024-12-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 513 |
| 2024-12-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-12-13 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 436 |
| 2024-12-11 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2024-12-10 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 3,000 |
| 2024-12-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 109 |
| 2024-12-06 | 7.800 | 7.800 | 7.740 | 7.740 | 7.740 | 5,336 |
| 2024-12-05 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 6,535 |
| 2024-12-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-12-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,400 |
| 2024-12-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-11-28 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 1,007 |
| 2024-11-27 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 428 |
| 2024-11-26 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2024-11-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 2,691 |
| 2024-11-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 292 |
| 2024-11-21 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2024-11-20 | 7.910 | 7.960 | 7.900 | 7.960 | 7.960 | 58,053 |
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.