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
2023-09-07	0.634	0.647	0.632	0.640	0.625	1,492,258
2023-09-06	0.641	0.642	0.633	0.639	0.624	455,895
2023-09-05	0.611	0.640	0.611	0.638	0.623	1,264,562
2023-09-04	0.624	0.635	0.613	0.618	0.604	803,434
2023-09-01	0.640	0.640	0.625	0.629	0.614	90,308
2023-08-31	0.631	0.640	0.626	0.628	0.613	206,025
2023-08-30	0.651	0.660	0.630	0.631	0.616	495,655
2023-08-29	0.632	0.650	0.630	0.650	0.635	421,652
2023-08-28	0.645	0.660	0.635	0.640	0.625	318,366
2023-08-25	0.669	0.669	0.630	0.631	0.616	598,184
2023-08-24	0.678	0.678	0.640	0.650	0.635	373,062
2023-08-23	0.671	0.692	0.669	0.670	0.654	626,452
2023-08-22	0.661	0.682	0.661	0.679	0.663	1,864,435
2023-08-21	0.654	0.670	0.640	0.651	0.636	4,744,799
2023-08-18	0.620	0.659	0.620	0.658	0.643	437,164
2023-08-17	0.635	0.670	0.629	0.630	0.615	1,098,650
2023-08-16	0.660	0.670	0.626	0.648	0.633	1,039,656
2023-08-15	0.677	0.689	0.650	0.665	0.649	1,300,095
2023-08-14	0.670	0.690	0.660	0.676	0.660	1,471,733
2023-08-11	0.669	0.670	0.640	0.660	0.645	819,489
2023-08-10	0.670	0.689	0.640	0.655	0.640	329,286
2023-08-09	0.679	0.679	0.638	0.660	0.645	1,907,119
2023-08-08	0.673	0.689	0.650	0.665	0.649	536,902
2023-08-07	0.680	0.689	0.660	0.678	0.662	903,805
2023-08-04	0.650	0.699	0.650	0.676	0.660	474,477
2023-08-03	0.699	0.699	0.640	0.651	0.636	921,035
2023-08-02	0.690	0.700	0.670	0.690	0.674	690,097
2023-08-01	0.703	0.720	0.689	0.699	0.683	680,925
2023-07-31	0.730	0.760	0.697	0.700	0.684	1,339,433
2023-07-28	0.714	0.740	0.697	0.730	0.713	999,056
2023-07-27	0.684	0.720	0.684	0.700	0.684	943,469
2023-07-26	0.709	0.709	0.670	0.679	0.663	291,035
2023-07-25	0.711	0.744	0.682	0.695	0.679	1,854,669
2023-07-24	0.749	0.779	0.711	0.740	0.723	348,488
2023-07-21	0.776	0.821	0.740	0.750	0.732	521,068
2023-07-20	0.787	0.790	0.760	0.779	0.761	109,391
2023-07-19	0.795	0.798	0.771	0.790	0.771	1,314,714
2023-07-18	0.829	0.833	0.785	0.795	0.776	4,177,858
2023-07-17	0.847	0.860	0.806	0.820	0.801	1,110,515
2023-07-14	0.860	0.864	0.840	0.850	0.830	287,919
2023-07-13	0.825	0.880	0.821	0.851	0.831	2,393,610
2023-07-12	0.830	0.850	0.829	0.841	0.821	627,424
2023-07-11	0.740	0.840	0.740	0.840	0.820	3,722,589
2023-07-10	0.726	0.750	0.726	0.740	0.723	965,997
2023-07-07	0.750	0.759	0.740	0.740	0.723	185,546
2023-07-06	0.740	0.760	0.719	0.759	0.741	1,506,308
2023-07-05	0.746	0.765	0.720	0.743	0.726	124,843
2023-07-04	0.730	0.760	0.730	0.750	0.732	278,509
2023-07-03	0.731	0.731	0.720	0.730	0.713	131,768
2023-06-30	0.745	0.764	0.730	0.737	0.720	225,376
2023-06-29	0.760	0.760	0.739	0.746	0.729	1,269,202
2023-06-28	0.780	0.780	0.731	0.740	0.723	1,967,485
2023-06-27	0.780	0.800	0.756	0.760	0.742	1,871,711
2023-06-26	0.800	0.822	0.777	0.779	0.761	841,122
2023-06-23	0.802	0.823	0.770	0.806	0.787	173,148
2023-06-22	0.816	0.830	0.796	0.796	0.777	849,556
2023-06-21	0.830	0.830	0.815	0.820	0.801	432,284
2023-06-20	0.848	0.860	0.820	0.837	0.817	1,715,242
2023-06-19	0.853	0.865	0.848	0.848	0.828	184,809
2023-06-16	0.889	0.893	0.830	0.845	0.825	539,726

← NewerPage 14 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.