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
2023-12-04	0.673	0.673	0.656	0.665	0.649	1,129,352
2023-12-01	0.685	0.685	0.668	0.674	0.658	5,585
2023-11-30	0.680	0.699	0.660	0.668	0.652	781,702
2023-11-29	0.691	0.710	0.650	0.668	0.652	427,792
2023-11-28	0.686	0.690	0.660	0.680	0.664	979,039
2023-11-27	0.689	0.709	0.689	0.690	0.674	172,877
2023-11-24	0.690	0.690	0.670	0.689	0.673	325,024
2023-11-23	0.720	0.738	0.673	0.698	0.682	132,375
2023-11-22	0.710	0.744	0.710	0.720	0.703	388,082
2023-11-21	0.746	0.751	0.670	0.735	0.718	323,612
2023-11-17	0.762	0.766	0.740	0.749	0.731	230,089
2023-11-16	0.765	0.798	0.740	0.767	0.749	231,864
2023-11-15	0.756	0.779	0.755	0.767	0.749	311,336
2023-11-14	0.765	0.778	0.750	0.756	0.738	296,978
2023-11-13	0.797	0.797	0.760	0.767	0.749	194,452
2023-11-10	0.777	0.798	0.775	0.781	0.763	318,249
2023-11-09	0.790	0.790	0.777	0.777	0.759	13,916
2023-11-08	0.750	0.788	0.750	0.785	0.767	1,409,871
2023-11-07	0.768	0.768	0.738	0.767	0.749	458,752
2023-11-06	0.749	0.757	0.738	0.755	0.737	64,373
2023-11-03	0.740	0.770	0.730	0.749	0.731	109,494
2023-11-01	0.760	0.765	0.731	0.749	0.731	167,350
2023-10-31	0.741	0.779	0.718	0.750	0.732	104,048
2023-10-30	0.765	0.776	0.745	0.749	0.731	128,311
2023-10-27	0.778	0.795	0.720	0.750	0.732	1,919,861
2023-10-26	0.760	0.760	0.725	0.760	0.742	379,613
2023-10-25	0.726	0.758	0.726	0.758	0.740	50,574
2023-10-24	0.760	0.760	0.740	0.741	0.724	108,390
2023-10-23	0.745	0.779	0.725	0.760	0.742	704,325
2023-10-20	0.790	0.790	0.720	0.729	0.712	61,072
2023-10-19	0.810	0.816	0.785	0.785	0.767	335,946
2023-10-18	0.840	0.854	0.810	0.822	0.803	431,448
2023-10-17	0.867	0.880	0.840	0.855	0.835	1,088,762
2023-10-16	0.820	0.918	0.818	0.867	0.847	882,744
2023-10-13	0.790	0.829	0.760	0.809	0.790	344,308
2023-10-12	0.779	0.818	0.778	0.791	0.772	413,564
2023-10-11	0.741	0.780	0.741	0.780	0.762	242,269
2023-10-10	0.748	0.748	0.730	0.744	0.727	162,201
2023-10-09	0.754	0.754	0.730	0.747	0.729	36,571
2023-10-06	0.746	0.751	0.740	0.749	0.731	76,125
2023-10-05	0.749	0.749	0.743	0.746	0.729	155,934
2023-10-04	0.726	0.742	0.722	0.742	0.725	197,622
2023-10-03	0.730	0.739	0.706	0.730	0.713	219,971
2023-10-02	0.727	0.727	0.719	0.727	0.710	5,148
2023-09-29	0.739	0.739	0.720	0.727	0.710	3,887
2023-09-28	0.738	0.742	0.730	0.730	0.713	112,356
2023-09-27	0.736	0.739	0.700	0.738	0.721	104,999
2023-09-26	0.727	0.750	0.713	0.736	0.719	290,492
2023-09-25	0.722	0.740	0.700	0.720	0.703	169,205
2023-09-22	0.720	0.738	0.720	0.720	0.703	126,213
2023-09-21	0.740	0.740	0.720	0.720	0.703	238,121
2023-09-20	0.748	0.750	0.733	0.749	0.731	210,180
2023-09-19	0.740	0.751	0.720	0.734	0.717	220,105
2023-09-18	0.715	0.830	0.715	0.747	0.729	818,183
2023-09-15	0.760	0.780	0.681	0.730	0.713	763,629
2023-09-14	0.620	0.820	0.620	0.760	0.742	2,065,003
2023-09-13	0.625	0.629	0.599	0.629	0.614	673,258
2023-09-12	0.620	0.636	0.610	0.610	0.596	321,222
2023-09-11	0.620	0.634	0.620	0.624	0.609	661,261
2023-09-08	0.640	0.641	0.614	0.616	0.602	725,040

← NewerPage 13 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.