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
2023-03-17	1.330	1.400	1.160	1.400	1.367	26,383,574
2023-03-16	1.300	1.330	1.250	1.330	1.299	1,226,562
2023-03-15	1.280	1.310	1.260	1.300	1.269	17,147
2023-03-14	1.270	1.320	1.250	1.280	1.250	609,168
2023-03-13	1.300	1.330	1.260	1.280	1.250	786,722
2023-03-10	1.290	1.320	1.260	1.290	1.260	492,860
2023-03-09	1.260	1.300	1.260	1.280	1.250	411,806
2023-03-08	1.290	1.300	1.260	1.300	1.269	413,953
2023-03-07	1.250	1.310	1.240	1.310	1.279	621,028
2023-03-06	1.300	1.300	1.240	1.250	1.221	1,204,876
2023-03-03	1.280	1.340	1.270	1.290	1.260	283,296
2023-03-02	1.300	1.310	1.260	1.290	1.260	327,322
2023-03-01	1.280	1.300	1.250	1.300	1.269	165,925
2023-02-28	1.250	1.300	1.210	1.280	1.250	263,106
2023-02-27	1.330	1.330	1.220	1.260	1.230	1,123,357
2023-02-24	1.270	1.350	1.220	1.280	1.250	887,316
2023-02-23	1.290	1.320	1.250	1.260	1.230	899,954
2023-02-22	1.310	1.330	1.210	1.290	1.260	570,600
2023-02-21	1.360	1.360	1.300	1.310	1.279	641,322
2023-02-20	1.410	1.410	1.320	1.360	1.328	2,219,215
2023-02-17	1.420	1.420	1.390	1.410	1.377	590,945
2023-02-16	1.440	1.460	1.420	1.420	1.387	153,438
2023-02-15	1.420	1.460	1.400	1.440	1.406	867,211
2023-02-14	1.440	1.440	1.420	1.420	1.387	160,426
2023-02-13	1.390	1.470	1.390	1.430	1.396	2,195,974
2023-02-10	1.430	1.430	1.400	1.420	1.387	87,347
2023-02-09	1.460	1.470	1.430	1.440	1.406	105,184
2023-02-08	1.460	1.490	1.410	1.440	1.406	292,110
2023-02-07	1.530	1.530	1.450	1.460	1.426	272,928
2023-02-03	1.460	1.510	1.460	1.490	1.455	681,871
2023-02-02	1.500	1.520	1.450	1.450	1.416	309,243
2023-02-01	1.470	1.480	1.450	1.480	1.445	35,173,050
2023-01-31	1.470	1.500	1.450	1.460	1.426	488,853
2023-01-30	1.470	1.490	1.460	1.460	1.426	117,402
2023-01-27	1.470	1.500	1.450	1.500	1.465	970,085
2023-01-26	1.480	1.480	1.450	1.470	1.435	119,703
2023-01-25	1.460	1.510	1.440	1.480	1.445	613,582
2023-01-24	1.450	1.460	1.440	1.440	1.406	156,326
2023-01-23	1.450	1.460	1.420	1.460	1.426	394,851
2023-01-20	1.460	1.500	1.440	1.440	1.406	106,562
2023-01-19	1.480	1.480	1.450	1.470	1.435	233,465
2023-01-18	1.440	1.500	1.430	1.460	1.426	363,475
2023-01-17	1.470	1.530	1.420	1.440	1.406	609,813
2023-01-16	1.420	1.500	1.420	1.470	1.435	522,495
2023-01-13	1.440	1.450	1.410	1.430	1.396	64,260
2023-01-12	1.380	1.460	1.370	1.430	1.396	353,441
2023-01-11	1.400	1.400	1.380	1.400	1.367	66,223
2023-01-10	1.390	1.400	1.370	1.400	1.367	86,400
2023-01-09	1.370	1.410	1.370	1.400	1.367	512,195
2023-01-06	1.340	1.390	1.340	1.370	1.338	625,034
2023-01-05	1.350	1.360	1.330	1.330	1.299	426,080
2023-01-04	1.340	1.390	1.340	1.340	1.309	342,828
2023-01-03	1.370	1.370	1.350	1.360	1.328	148,514
2023-01-02	1.380	1.390	1.370	1.380	1.348	4,286
2022-12-30	1.360	1.370	1.360	1.360	1.328	139,184
2022-12-29	1.400	1.410	1.360	1.370	1.338	239,877
2022-12-28	1.370	1.370	1.350	1.360	1.328	190,033
2022-12-27	1.390	1.400	1.370	1.370	1.338	239,467
2022-12-26	1.400	1.420	1.390	1.420	1.387	130,939
2022-12-23	1.400	1.410	1.370	1.400	1.367	102,194

← NewerPage 16 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.