Axtel S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.800	0.808	0.790	0.806	0.787	558,349
2024-02-29	0.810	0.818	0.799	0.809	0.790	306,343
2024-02-28	0.810	0.810	0.790	0.790	0.771	196,390
2024-02-27	0.829	0.829	0.790	0.810	0.791	40,977
2024-02-26	0.845	0.859	0.800	0.828	0.809	690,126
2024-02-23	0.769	0.860	0.747	0.840	0.820	485,208
2024-02-22	0.740	0.770	0.740	0.770	0.752	636,369
2024-02-21	0.730	0.741	0.730	0.740	0.723	176,734
2024-02-20	0.735	0.735	0.725	0.730	0.713	204,166
2024-02-19	0.735	0.735	0.725	0.730	0.713	2,959
2024-02-16	0.718	0.732	0.718	0.730	0.713	275,526
2024-02-15	0.710	0.720	0.701	0.714	0.697	19,721
2024-02-14	0.730	0.733	0.710	0.715	0.698	279,422
2024-02-13	0.720	0.734	0.720	0.730	0.713	154,941
2024-02-12	0.729	0.740	0.721	0.740	0.723	337,026
2024-02-09	0.724	0.740	0.710	0.730	0.713	532,553
2024-02-08	0.680	0.730	0.680	0.728	0.711	1,134,037
2024-02-07	0.680	0.680	0.669	0.670	0.654	111,393
2024-02-06	0.659	0.669	0.650	0.668	0.652	146,948
2024-02-02	0.660	0.669	0.650	0.665	0.649	293,205
2024-02-01	0.660	0.678	0.660	0.669	0.653	305,513
2024-01-31	0.667	0.680	0.660	0.668	0.652	160,481
2024-01-30	0.659	0.671	0.651	0.670	0.654	590,299
2024-01-29	0.640	0.660	0.640	0.660	0.645	322,605
2024-01-26	0.640	0.650	0.630	0.647	0.632	730,458
2024-01-25	0.626	0.639	0.614	0.639	0.624	39,513
2024-01-24	0.640	0.640	0.614	0.614	0.600	37,991
2024-01-23	0.630	0.636	0.610	0.629	0.614	95,004
2024-01-22	0.610	0.640	0.610	0.632	0.617	32,464
2024-01-19	0.606	0.620	0.590	0.612	0.598	776,446
2024-01-18	0.598	0.623	0.597	0.609	0.595	676,656
2024-01-17	0.610	0.610	0.584	0.598	0.584	787,792
2024-01-16	0.630	0.630	0.606	0.607	0.593	991,601
2024-01-15	0.629	0.632	0.622	0.630	0.615	205,872
2024-01-12	0.624	0.631	0.620	0.622	0.607	151,546
2024-01-11	0.620	0.628	0.620	0.624	0.609	249,614
2024-01-10	0.636	0.636	0.620	0.620	0.605	396,902
2024-01-09	0.630	0.645	0.630	0.637	0.622	238,018
2024-01-08	0.642	0.642	0.625	0.635	0.620	1,509,995
2024-01-05	0.653	0.657	0.640	0.650	0.635	135,942
2024-01-04	0.663	0.663	0.650	0.650	0.635	596,291
2024-01-03	0.669	0.669	0.650	0.666	0.650	153,712
2024-01-02	0.659	0.673	0.659	0.666	0.650	380,990
2023-12-29	0.662	0.674	0.660	0.660	0.645	162,398
2023-12-28	0.677	0.681	0.660	0.675	0.659	111,924
2023-12-27	0.670	0.685	0.655	0.678	0.662	176,981
2023-12-26	0.650	0.689	0.650	0.670	0.654	528,022
2023-12-22	0.653	0.677	0.650	0.663	0.647	203,314
2023-12-21	0.660	0.678	0.650	0.656	0.641	660,982
2023-12-20	0.669	0.679	0.660	0.674	0.658	410,807
2023-12-19	0.645	0.679	0.645	0.660	0.645	1,223,157
2023-12-18	0.671	0.690	0.620	0.620	0.605	1,027,110
2023-12-15	0.715	0.715	0.649	0.673	0.657	1,736,029
2023-12-14	0.685	0.740	0.650	0.718	0.701	3,162,592
2023-12-13	0.700	0.700	0.678	0.682	0.666	1,806,391
2023-12-11	0.691	0.710	0.680	0.696	0.680	322,285
2023-12-08	0.719	0.719	0.691	0.707	0.690	11,649
2023-12-07	0.704	0.710	0.687	0.710	0.693	1,172,753
2023-12-06	0.705	0.739	0.690	0.709	0.692	720,815
2023-12-05	0.672	0.697	0.665	0.693	0.677	2,754,608

← NewerPage 12 of 22 · 1,261 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.