Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.620 | 3.640 | 3.620 | 3.620 | 3.620 | 1,056,973 |
| 2026-10-15 | 3.650 | 3.650 | 3.610 | 3.620 | 3.620 | 162,488 |
| 2026-10-14 | 3.640 | 3.650 | 3.610 | 3.630 | 3.630 | 684,311 |
| 2026-10-13 | 3.630 | 3.650 | 3.630 | 3.630 | 3.630 | 303,326 |
| 2026-10-12 | 3.620 | 3.650 | 3.620 | 3.650 | 3.650 | 592,997 |
| 2026-10-09 | 3.630 | 3.660 | 3.630 | 3.630 | 3.630 | 311,368 |
| 2026-10-08 | 3.610 | 3.650 | 3.610 | 3.630 | 3.630 | 673,504 |
| 2026-10-07 | 3.600 | 3.690 | 3.600 | 3.660 | 3.660 | 291,198 |
| 2026-10-06 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 272,739 |
| 2026-10-05 | 3.590 | 3.670 | 3.580 | 3.640 | 3.640 | 267,225 |
| 2026-10-02 | 3.580 | 3.640 | 3.570 | 3.640 | 3.640 | 256,663 |
| 2026-10-01 | 3.600 | 3.670 | 3.580 | 3.590 | 3.590 | 767,294 |
| 2026-09-30 | 3.580 | 3.610 | 3.570 | 3.610 | 3.610 | 47,220 |
| 2026-09-29 | 3.650 | 3.650 | 3.570 | 3.590 | 3.590 | 216,338 |
| 2026-09-28 | 3.610 | 3.640 | 3.550 | 3.610 | 3.610 | 133,044 |
| 2026-09-25 | 3.640 | 3.640 | 3.590 | 3.620 | 3.620 | 74,654 |
| 2026-09-24 | 3.550 | 3.620 | 3.550 | 3.600 | 3.600 | 505,627 |
| 2026-09-23 | 3.530 | 3.570 | 3.530 | 3.570 | 3.570 | 7,863 |
| 2026-09-22 | 3.550 | 3.570 | 3.500 | 3.550 | 3.550 | 65,155 |
| 2026-09-21 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 816,164 |
| 2026-09-18 | 3.530 | 3.600 | 3.530 | 3.590 | 3.590 | 85,953 |
| 2026-09-17 | 3.620 | 3.620 | 3.520 | 3.590 | 3.590 | 480,138 |
| 2026-09-15 | 3.550 | 3.580 | 3.500 | 3.580 | 3.580 | 371,353 |
| 2026-09-14 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 102,285 |
| 2026-09-11 | 3.580 | 3.600 | 3.550 | 3.590 | 3.590 | 133,444 |
| 2026-09-10 | 3.650 | 3.650 | 3.560 | 3.620 | 3.620 | 192,054 |
| 2026-09-09 | 3.650 | 3.650 | 3.540 | 3.600 | 3.600 | 448,477 |
| 2026-09-08 | 3.560 | 3.650 | 3.560 | 3.600 | 3.600 | 93,655 |
| 2026-09-07 | 3.620 | 3.680 | 3.540 | 3.640 | 3.640 | 434,469 |
| 2026-09-04 | 3.610 | 3.620 | 3.500 | 3.600 | 3.600 | 68,695 |
| 2026-09-03 | 3.630 | 3.650 | 3.570 | 3.610 | 3.610 | 512,134 |
| 2026-09-02 | 3.540 | 3.690 | 3.520 | 3.600 | 3.600 | 455,260 |
| 2026-09-01 | 3.400 | 3.640 | 3.390 | 3.600 | 3.600 | 2,582,082 |
| 2026-08-31 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 971,050 |
| 2026-08-28 | 3.440 | 3.570 | 3.370 | 3.400 | 3.400 | 3,515,122 |
| 2026-08-27 | 3.020 | 3.130 | 2.940 | 3.030 | 3.030 | 331,622 |
| 2026-08-26 | 2.790 | 3.060 | 2.780 | 2.980 | 2.980 | 488,755 |
| 2026-08-25 | 2.750 | 2.790 | 2.720 | 2.750 | 2.750 | 54,949 |
| 2026-08-24 | 2.760 | 2.770 | 2.740 | 2.750 | 2.750 | 55,696 |
| 2026-08-21 | 2.790 | 2.790 | 2.720 | 2.770 | 2.770 | 208,287 |
| 2026-08-20 | 2.800 | 2.860 | 2.730 | 2.750 | 2.750 | 342,691 |
| 2026-08-19 | 2.800 | 2.870 | 2.730 | 2.800 | 2.800 | 290,405 |
| 2026-08-18 | 2.880 | 2.880 | 2.740 | 2.800 | 2.800 | 45,995 |
| 2026-08-17 | 2.910 | 2.980 | 2.800 | 2.800 | 2.800 | 234,100 |
| 2026-08-14 | 2.960 | 3.050 | 2.830 | 2.990 | 2.990 | 221,819 |
| 2026-08-13 | 3.030 | 3.200 | 2.930 | 2.960 | 2.960 | 721,808 |
| 2026-08-12 | 2.950 | 3.100 | 2.820 | 3.050 | 3.050 | 406,467 |
| 2026-08-11 | 2.840 | 2.940 | 2.840 | 2.930 | 2.930 | 247,546 |
| 2026-08-10 | 2.660 | 2.840 | 2.660 | 2.840 | 2.840 | 331,987 |
| 2026-08-07 | 2.660 | 2.740 | 2.660 | 2.740 | 2.740 | 66,805 |
| 2026-08-06 | 2.650 | 2.690 | 2.650 | 2.660 | 2.660 | 312,697 |
| 2026-08-05 | 2.700 | 2.700 | 2.650 | 2.680 | 2.680 | 248,728 |
| 2026-08-04 | 2.700 | 2.780 | 2.640 | 2.670 | 2.670 | 537,078 |
| 2026-08-03 | 2.660 | 2.700 | 2.660 | 2.670 | 2.670 | 18,736 |
| 2026-07-31 | 2.700 | 2.710 | 2.650 | 2.660 | 2.660 | 221,727 |
| 2026-07-30 | 2.660 | 2.730 | 2.650 | 2.730 | 2.730 | 82,718 |
| 2026-07-29 | 2.690 | 2.750 | 2.640 | 2.700 | 2.700 | 863,192 |
| 2026-07-28 | 2.700 | 2.740 | 2.610 | 2.650 | 2.650 | 712,719 |
| 2026-07-27 | 2.720 | 2.750 | 2.700 | 2.710 | 2.710 | 174,271 |
| 2026-07-24 | 2.750 | 2.780 | 2.740 | 2.750 | 2.750 | 57,559 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0623 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.