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
2023-06-15	0.915	0.920	0.870	0.889	0.868	1,889,964
2023-06-14	0.942	0.955	0.910	0.911	0.890	2,850,760
2023-06-13	0.972	0.979	0.930	0.940	0.918	2,380,239
2023-06-12	0.982	0.982	0.966	0.971	0.948	188,705
2023-06-09	0.984	1.000	0.969	0.980	0.957	394,712
2023-06-08	1.010	1.020	0.970	0.980	0.957	402,007
2023-06-07	1.060	1.070	0.980	1.000	0.977	1,897,741
2023-06-06	1.080	1.120	1.010	1.030	1.006	908,518
2023-06-05	1.030	1.090	0.990	1.080	1.055	1,547,044
2023-06-02	0.960	1.060	0.947	1.010	0.986	8,123,377
2023-06-01	1.100	1.110	0.938	0.959	0.937	4,370,919
2023-05-31	1.010	1.120	1.000	1.100	1.074	9,576,476
2023-05-30	0.660	1.030	0.550	1.000	0.977	25,786,050
2023-05-29	1.020	1.020	0.640	0.667	0.651	4,695,185
2023-05-26	1.100	1.120	1.000	1.000	0.977	3,165,742
2023-05-25	1.220	1.230	1.090	1.100	1.074	748,881
2023-05-24	1.240	1.240	1.210	1.220	1.191	2,534,459
2023-05-23	1.250	1.280	1.190	1.220	1.191	1,978,018
2023-05-22	1.300	1.320	1.230	1.240	1.211	693,716
2023-05-19	1.320	1.320	1.280	1.300	1.269	713,121
2023-05-18	1.350	1.370	1.290	1.300	1.269	188,296
2023-05-17	1.360	1.370	1.350	1.350	1.318	142,371
2023-05-16	1.370	1.380	1.350	1.360	1.328	34,065
2023-05-15	1.370	1.370	1.350	1.370	1.338	227,334
2023-05-12	1.380	1.390	1.370	1.370	1.338	71,894
2023-05-11	1.400	1.410	1.360	1.370	1.338	789,325
2023-05-10	1.390	1.450	1.390	1.400	1.367	907,183
2023-05-09	1.370	1.400	1.360	1.390	1.357	140,396
2023-05-08	1.390	1.390	1.360	1.370	1.338	142,192
2023-05-05	1.380	1.400	1.350	1.370	1.338	719,708
2023-05-04	1.400	1.410	1.340	1.380	1.348	4,744,981
2023-05-03	1.380	1.410	1.370	1.410	1.377	61,187
2023-05-02	1.380	1.410	1.370	1.380	1.348	10,143,565
2023-04-28	1.390	1.410	1.340	1.370	1.338	13,997,213
2023-04-27	1.400	1.430	1.350	1.380	1.348	59,259
2023-04-26	1.420	1.420	1.350	1.400	1.367	307,439
2023-04-25	1.430	1.430	1.360	1.420	1.387	214,796
2023-04-24	1.470	1.470	1.400	1.430	1.396	1,069,679
2023-04-21	1.400	1.460	1.380	1.420	1.387	4,902,308
2023-04-20	1.440	1.490	1.380	1.400	1.367	14,816,211
2023-04-19	1.410	1.420	1.380	1.410	1.377	325,779
2023-04-18	1.350	1.440	1.350	1.410	1.377	462,454
2023-04-17	1.330	1.370	1.290	1.350	1.318	12,477,108
2023-04-14	1.350	1.360	1.300	1.320	1.289	166,624
2023-04-13	1.370	1.370	1.320	1.350	1.318	101,816
2023-04-12	1.360	1.370	1.320	1.330	1.299	122,041
2023-04-11	1.340	1.370	1.320	1.370	1.338	47,713
2023-04-10	1.330	1.360	1.300	1.330	1.299	102,285
2023-04-05	1.360	1.360	1.290	1.330	1.299	1,367,164
2023-04-04	1.330	1.380	1.330	1.360	1.328	102,582
2023-04-03	1.310	1.330	1.300	1.320	1.289	29,061
2023-03-31	1.330	1.340	1.280	1.330	1.299	411,074
2023-03-30	1.300	1.340	1.280	1.340	1.309	183,483
2023-03-29	1.310	1.320	1.260	1.320	1.289	419,837
2023-03-28	1.280	1.320	1.280	1.310	1.279	85,504
2023-03-27	1.300	1.320	1.240	1.300	1.269	214,654
2023-03-24	1.310	1.310	1.290	1.300	1.269	72,056
2023-03-23	1.310	1.320	1.280	1.300	1.269	114,917
2023-03-22	1.320	1.340	1.310	1.320	1.289	540,151
2023-03-21	1.350	1.350	1.320	1.340	1.309	320,045

← NewerPage 15 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.