Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.500 | 1.700 | 1.500 | 1.660 | 1.621 | 454,109 |
| 2024-05-29 | 1.430 | 1.500 | 1.400 | 1.490 | 1.455 | 298,434 |
| 2024-05-28 | 1.430 | 1.470 | 1.370 | 1.440 | 1.406 | 586,948 |
| 2024-05-27 | 1.430 | 1.500 | 1.420 | 1.460 | 1.426 | 598,415 |
| 2024-05-24 | 1.600 | 1.600 | 1.440 | 1.460 | 1.426 | 251,157 |
| 2024-05-23 | 1.570 | 1.610 | 1.550 | 1.600 | 1.562 | 353,455 |
| 2024-05-22 | 1.600 | 1.640 | 1.520 | 1.630 | 1.592 | 406,634 |
| 2024-05-21 | 1.710 | 1.720 | 1.620 | 1.650 | 1.611 | 466,074 |
| 2024-05-20 | 1.740 | 1.840 | 1.700 | 1.720 | 1.680 | 803,284 |
| 2024-05-17 | 1.760 | 1.790 | 1.650 | 1.760 | 1.719 | 710,500 |
| 2024-05-16 | 1.880 | 1.920 | 1.790 | 1.800 | 1.758 | 608,798 |
| 2024-05-15 | 1.890 | 1.950 | 1.860 | 1.860 | 1.816 | 4,135,358 |
| 2024-05-14 | 1.850 | 1.900 | 1.840 | 1.870 | 1.826 | 1,801,065 |
| 2024-05-13 | 1.700 | 1.850 | 1.690 | 1.840 | 1.797 | 1,605,468 |
| 2024-05-10 | 1.560 | 1.860 | 1.500 | 1.700 | 1.660 | 3,121,528 |
| 2024-05-09 | 1.400 | 1.550 | 1.380 | 1.520 | 1.484 | 1,767,260 |
| 2024-05-08 | 1.400 | 1.470 | 1.380 | 1.450 | 1.416 | 1,482,561 |
| 2024-05-07 | 1.450 | 1.480 | 1.300 | 1.400 | 1.367 | 2,732,549 |
| 2024-05-06 | 1.280 | 1.470 | 1.220 | 1.450 | 1.416 | 2,708,938 |
| 2024-05-03 | 1.200 | 1.330 | 1.200 | 1.280 | 1.250 | 1,266,210 |
| 2024-05-02 | 1.060 | 1.220 | 1.050 | 1.220 | 1.191 | 609,270 |
| 2024-04-30 | 0.930 | 1.070 | 0.930 | 1.060 | 1.035 | 3,356,819 |
| 2024-04-29 | 0.890 | 0.939 | 0.850 | 0.928 | 0.906 | 515,565 |
| 2024-04-26 | 0.900 | 0.910 | 0.880 | 0.900 | 0.879 | 97,852 |
| 2024-04-25 | 0.920 | 0.920 | 0.880 | 0.900 | 0.879 | 331,566 |
| 2024-04-24 | 0.900 | 0.980 | 0.880 | 0.929 | 0.907 | 217,953 |
| 2024-04-23 | 0.862 | 0.895 | 0.860 | 0.894 | 0.873 | 134,095 |
| 2024-04-22 | 0.847 | 0.870 | 0.830 | 0.870 | 0.850 | 11,264 |
| 2024-04-19 | 0.860 | 0.860 | 0.830 | 0.849 | 0.829 | 43,981 |
| 2024-04-18 | 0.839 | 0.858 | 0.810 | 0.849 | 0.829 | 78,003 |
| 2024-04-17 | 0.840 | 0.840 | 0.815 | 0.839 | 0.819 | 6,842 |
| 2024-04-16 | 0.843 | 0.851 | 0.834 | 0.834 | 0.814 | 68,675 |
| 2024-04-15 | 0.839 | 0.870 | 0.820 | 0.840 | 0.820 | 342,562 |
| 2024-04-12 | 0.850 | 0.879 | 0.822 | 0.879 | 0.858 | 147,846 |
| 2024-04-11 | 0.850 | 0.860 | 0.837 | 0.850 | 0.830 | 68,641 |
| 2024-04-10 | 0.820 | 0.850 | 0.820 | 0.840 | 0.820 | 179,281 |
| 2024-04-09 | 0.850 | 0.858 | 0.810 | 0.828 | 0.809 | 2,469,098 |
| 2024-04-08 | 0.890 | 0.950 | 0.790 | 0.849 | 0.829 | 1,331,104 |
| 2024-04-05 | 0.880 | 0.900 | 0.880 | 0.900 | 0.879 | 59,584 |
| 2024-04-04 | 0.888 | 0.890 | 0.879 | 0.890 | 0.869 | 41,242 |
| 2024-04-03 | 0.878 | 0.896 | 0.870 | 0.884 | 0.863 | 2,495,010 |
| 2024-04-02 | 0.864 | 0.878 | 0.864 | 0.878 | 0.857 | 674,856 |
| 2024-04-01 | 0.860 | 0.870 | 0.850 | 0.867 | 0.847 | 224,518 |
| 2024-03-27 | 0.850 | 0.867 | 0.850 | 0.861 | 0.841 | 97,282 |
| 2024-03-26 | 0.845 | 0.868 | 0.844 | 0.868 | 0.848 | 1,637,405 |
| 2024-03-25 | 0.830 | 0.860 | 0.829 | 0.859 | 0.839 | 549,932 |
| 2024-03-22 | 0.840 | 0.844 | 0.840 | 0.843 | 0.823 | 147,542 |
| 2024-03-21 | 0.834 | 0.855 | 0.830 | 0.835 | 0.815 | 309,372 |
| 2024-03-20 | 0.836 | 0.838 | 0.830 | 0.836 | 0.816 | 67,002 |
| 2024-03-19 | 0.840 | 0.840 | 0.822 | 0.838 | 0.818 | 57,726 |
| 2024-03-15 | 0.823 | 0.838 | 0.790 | 0.837 | 0.817 | 374,663 |
| 2024-03-14 | 0.830 | 0.830 | 0.816 | 0.825 | 0.806 | 173,198 |
| 2024-03-13 | 0.827 | 0.839 | 0.820 | 0.825 | 0.806 | 112,472 |
| 2024-03-12 | 0.827 | 0.830 | 0.817 | 0.825 | 0.806 | 98,811 |
| 2024-03-11 | 0.818 | 0.830 | 0.818 | 0.826 | 0.807 | 126,343 |
| 2024-03-08 | 0.820 | 0.820 | 0.810 | 0.818 | 0.799 | 67,466 |
| 2024-03-07 | 0.820 | 0.820 | 0.800 | 0.820 | 0.801 | 154,467 |
| 2024-03-06 | 0.807 | 0.810 | 0.800 | 0.810 | 0.791 | 409,342 |
| 2024-03-05 | 0.810 | 0.810 | 0.792 | 0.810 | 0.791 | 505,692 |
| 2024-03-04 | 0.806 | 0.819 | 0.790 | 0.810 | 0.791 | 399,414 |
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.