Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.240 | 1.240 | 1.150 | 1.230 | 1.201 | 716,857 |
| 2024-08-21 | 1.280 | 1.290 | 1.200 | 1.230 | 1.201 | 200,666 |
| 2024-08-20 | 1.310 | 1.310 | 1.250 | 1.270 | 1.240 | 302,010 |
| 2024-08-19 | 1.310 | 1.340 | 1.250 | 1.300 | 1.269 | 210,491 |
| 2024-08-16 | 1.300 | 1.300 | 1.250 | 1.300 | 1.269 | 858,265 |
| 2024-08-15 | 1.230 | 1.350 | 1.230 | 1.300 | 1.269 | 536,762 |
| 2024-08-14 | 1.240 | 1.250 | 1.190 | 1.240 | 1.211 | 68,642 |
| 2024-08-13 | 1.220 | 1.250 | 1.200 | 1.240 | 1.211 | 459,453 |
| 2024-08-12 | 1.280 | 1.300 | 1.200 | 1.200 | 1.172 | 1,065,655 |
| 2024-08-09 | 1.290 | 1.290 | 1.240 | 1.280 | 1.250 | 31,446 |
| 2024-08-08 | 1.250 | 1.330 | 1.160 | 1.290 | 1.260 | 1,387,918 |
| 2024-08-07 | 1.300 | 1.300 | 1.200 | 1.250 | 1.221 | 51,011 |
| 2024-08-06 | 1.310 | 1.330 | 1.240 | 1.280 | 1.250 | 290,206 |
| 2024-08-05 | 1.300 | 1.350 | 1.260 | 1.350 | 1.318 | 115,154 |
| 2024-08-02 | 1.320 | 1.350 | 1.300 | 1.310 | 1.279 | 114,557 |
| 2024-08-01 | 1.300 | 1.350 | 1.300 | 1.320 | 1.289 | 79,162 |
| 2024-07-31 | 1.350 | 1.350 | 1.300 | 1.320 | 1.289 | 105,085 |
| 2024-07-30 | 1.350 | 1.350 | 1.310 | 1.310 | 1.279 | 130,495 |
| 2024-07-29 | 1.310 | 1.360 | 1.310 | 1.340 | 1.309 | 15,409 |
| 2024-07-26 | 1.340 | 1.370 | 1.310 | 1.350 | 1.318 | 86,247 |
| 2024-07-25 | 1.390 | 1.390 | 1.340 | 1.370 | 1.338 | 165,305 |
| 2024-07-24 | 1.350 | 1.400 | 1.310 | 1.350 | 1.318 | 444,196 |
| 2024-07-23 | 1.360 | 1.400 | 1.320 | 1.320 | 1.289 | 317,531 |
| 2024-07-22 | 1.330 | 1.450 | 1.330 | 1.390 | 1.357 | 145,293 |
| 2024-07-19 | 1.270 | 1.460 | 1.260 | 1.330 | 1.299 | 1,427,237 |
| 2024-07-18 | 1.320 | 1.320 | 1.270 | 1.280 | 1.250 | 463,577 |
| 2024-07-17 | 1.300 | 1.340 | 1.280 | 1.310 | 1.279 | 348,739 |
| 2024-07-16 | 1.360 | 1.360 | 1.300 | 1.310 | 1.279 | 4,167,848 |
| 2024-07-15 | 1.310 | 1.370 | 1.300 | 1.350 | 1.318 | 140,117 |
| 2024-07-12 | 1.330 | 1.350 | 1.280 | 1.320 | 1.289 | 57,235 |
| 2024-07-11 | 1.330 | 1.370 | 1.330 | 1.350 | 1.318 | 58,740 |
| 2024-07-10 | 1.350 | 1.350 | 1.320 | 1.350 | 1.318 | 46,826 |
| 2024-07-09 | 1.370 | 1.400 | 1.320 | 1.330 | 1.299 | 316,512 |
| 2024-07-08 | 1.440 | 1.440 | 1.380 | 1.400 | 1.367 | 38,116 |
| 2024-07-05 | 1.390 | 1.440 | 1.390 | 1.410 | 1.377 | 61,538 |
| 2024-07-04 | 1.430 | 1.430 | 1.410 | 1.430 | 1.396 | 25,501 |
| 2024-07-03 | 1.450 | 1.490 | 1.310 | 1.430 | 1.396 | 108,778 |
| 2024-07-02 | 1.480 | 1.480 | 1.450 | 1.450 | 1.416 | 2,128 |
| 2024-07-01 | 1.480 | 1.500 | 1.460 | 1.470 | 1.435 | 256,816 |
| 2024-06-28 | 1.480 | 1.490 | 1.450 | 1.490 | 1.455 | 62,996 |
| 2024-06-27 | 1.500 | 1.500 | 1.450 | 1.480 | 1.445 | 36,689 |
| 2024-06-26 | 1.450 | 1.500 | 1.450 | 1.500 | 1.465 | 141,421 |
| 2024-06-25 | 1.500 | 1.520 | 1.470 | 1.490 | 1.455 | 422,061 |
| 2024-06-24 | 1.510 | 1.510 | 1.490 | 1.490 | 1.455 | 3,954 |
| 2024-06-21 | 1.510 | 1.530 | 1.490 | 1.520 | 1.484 | 156,924 |
| 2024-06-20 | 1.500 | 1.510 | 1.490 | 1.510 | 1.475 | 243,182 |
| 2024-06-19 | 1.460 | 1.500 | 1.450 | 1.500 | 1.465 | 616,319 |
| 2024-06-18 | 1.450 | 1.470 | 1.440 | 1.450 | 1.416 | 261,275 |
| 2024-06-17 | 1.350 | 1.450 | 1.350 | 1.440 | 1.406 | 942,818 |
| 2024-06-14 | 1.440 | 1.440 | 1.350 | 1.380 | 1.348 | 89,229 |
| 2024-06-13 | 1.400 | 1.400 | 1.370 | 1.380 | 1.348 | 313,004 |
| 2024-06-12 | 1.410 | 1.470 | 1.370 | 1.420 | 1.387 | 259,249 |
| 2024-06-11 | 1.490 | 1.500 | 1.400 | 1.420 | 1.387 | 284,411 |
| 2024-06-10 | 1.510 | 1.580 | 1.460 | 1.490 | 1.455 | 98,296 |
| 2024-06-07 | 1.520 | 1.550 | 1.480 | 1.500 | 1.465 | 607,499 |
| 2024-06-06 | 1.580 | 1.610 | 1.530 | 1.550 | 1.514 | 827,790 |
| 2024-06-05 | 1.380 | 1.560 | 1.300 | 1.540 | 1.504 | 1,231,483 |
| 2024-06-04 | 1.400 | 1.400 | 1.350 | 1.390 | 1.357 | 219,805 |
| 2024-06-03 | 1.600 | 1.600 | 1.400 | 1.400 | 1.367 | 429,585 |
| 2024-05-31 | 1.650 | 1.670 | 1.600 | 1.640 | 1.601 | 208,988 |
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.