Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1.400 | 1.410 | 1.370 | 1.400 | 1.367 | 102,194 |
| 2022-12-22 | 1.410 | 1.430 | 1.370 | 1.430 | 1.396 | 177,595 |
| 2022-12-21 | 1.420 | 1.430 | 1.410 | 1.420 | 1.387 | 142,767 |
| 2022-12-20 | 1.400 | 1.450 | 1.360 | 1.420 | 1.387 | 453,083 |
| 2022-12-19 | 1.420 | 1.450 | 1.340 | 1.410 | 1.377 | 199,117 |
| 2022-12-16 | 1.410 | 1.410 | 1.370 | 1.400 | 1.367 | 361,129 |
| 2022-12-15 | 1.410 | 1.430 | 1.370 | 1.410 | 1.377 | 271,941 |
| 2022-12-14 | 1.420 | 1.420 | 1.390 | 1.390 | 1.357 | 262,886 |
| 2022-12-13 | 1.420 | 1.450 | 1.380 | 1.410 | 1.377 | 400,358 |
| 2022-12-09 | 1.430 | 1.460 | 1.360 | 1.410 | 1.377 | 777,183 |
| 2022-12-08 | 1.420 | 1.490 | 1.420 | 1.430 | 1.396 | 258,095 |
| 2022-12-07 | 1.650 | 1.650 | 1.390 | 1.400 | 1.367 | 3,224,167 |
| 2022-12-06 | 1.650 | 1.690 | 1.610 | 1.610 | 1.572 | 504,464 |
| 2022-12-05 | 1.610 | 1.650 | 1.540 | 1.650 | 1.611 | 566,099 |
| 2022-12-02 | 1.560 | 1.630 | 1.540 | 1.620 | 1.582 | 568,370 |
| 2022-12-01 | 1.500 | 1.580 | 1.500 | 1.570 | 1.533 | 150,316 |
| 2022-11-30 | 1.480 | 1.570 | 1.470 | 1.470 | 1.435 | 283,133 |
| 2022-11-29 | 1.500 | 1.540 | 1.430 | 1.470 | 1.435 | 500,461 |
| 2022-11-28 | 1.470 | 1.530 | 1.470 | 1.520 | 1.484 | 83,135 |
| 2022-11-25 | 1.540 | 1.540 | 1.470 | 1.470 | 1.435 | 23,576 |
| 2022-11-24 | 1.540 | 1.550 | 1.450 | 1.530 | 1.494 | 249,215 |
| 2022-11-23 | 1.550 | 1.550 | 1.510 | 1.510 | 1.475 | 70,358 |
| 2022-11-22 | 1.580 | 1.580 | 1.510 | 1.510 | 1.475 | 48,686 |
| 2022-11-18 | 1.570 | 1.590 | 1.500 | 1.560 | 1.523 | 59,697 |
| 2022-11-17 | 1.570 | 1.590 | 1.500 | 1.570 | 1.533 | 59,174 |
| 2022-11-16 | 1.610 | 1.620 | 1.540 | 1.610 | 1.572 | 197,152 |
| 2022-11-15 | 1.600 | 1.640 | 1.550 | 1.620 | 1.582 | 309,489 |
| 2022-11-14 | 1.570 | 1.630 | 1.510 | 1.570 | 1.533 | 352,871 |
| 2022-11-11 | 1.440 | 1.590 | 1.420 | 1.590 | 1.553 | 467,879 |
| 2022-11-10 | 1.450 | 1.470 | 1.410 | 1.420 | 1.387 | 188,447 |
| 2022-11-09 | 1.420 | 1.440 | 1.410 | 1.440 | 1.406 | 309,072 |
| 2022-11-08 | 1.450 | 1.450 | 1.420 | 1.430 | 1.396 | 151,377 |
| 2022-11-07 | 1.430 | 1.460 | 1.430 | 1.450 | 1.416 | 235,887 |
| 2022-11-04 | 1.440 | 1.450 | 1.420 | 1.440 | 1.406 | 143,115 |
| 2022-11-03 | 1.440 | 1.450 | 1.420 | 1.440 | 1.406 | 200,819 |
| 2022-11-01 | 1.420 | 1.440 | 1.400 | 1.430 | 1.396 | 124,962 |
| 2022-10-31 | 1.420 | 1.420 | 1.390 | 1.390 | 1.357 | 127,397 |
| 2022-10-28 | 1.470 | 1.470 | 1.390 | 1.430 | 1.396 | 148,668 |
| 2022-10-27 | 1.470 | 1.470 | 1.420 | 1.450 | 1.416 | 111,184 |
| 2022-10-26 | 1.420 | 1.470 | 1.420 | 1.460 | 1.426 | 93,896 |
| 2022-10-25 | 1.430 | 1.460 | 1.390 | 1.400 | 1.367 | 430,069 |
| 2022-10-24 | 1.420 | 1.440 | 1.370 | 1.440 | 1.406 | 340,185 |
| 2022-10-21 | 1.380 | 1.450 | 1.370 | 1.430 | 1.396 | 223,812 |
| 2022-10-20 | 1.370 | 1.380 | 1.360 | 1.360 | 1.328 | 84,395 |
| 2022-10-19 | 1.370 | 1.400 | 1.350 | 1.390 | 1.357 | 303,780 |
| 2022-10-18 | 1.390 | 1.420 | 1.340 | 1.370 | 1.338 | 212,705 |
| 2022-10-17 | 1.430 | 1.430 | 1.360 | 1.400 | 1.367 | 275,729 |
| 2022-10-14 | 1.460 | 1.460 | 1.370 | 1.410 | 1.377 | 114,354 |
| 2022-10-13 | 1.450 | 1.470 | 1.420 | 1.450 | 1.416 | 30,531 |
| 2022-10-12 | 1.450 | 1.450 | 1.430 | 1.450 | 1.416 | 4,312 |
| 2022-10-11 | 1.410 | 1.460 | 1.350 | 1.460 | 1.426 | 183,230 |
| 2022-10-10 | 1.490 | 1.490 | 1.420 | 1.420 | 1.387 | 77,085 |
| 2022-10-07 | 1.440 | 1.500 | 1.440 | 1.490 | 1.455 | 270,732 |
| 2022-10-06 | 1.450 | 1.500 | 1.410 | 1.450 | 1.416 | 182,754 |
| 2022-10-05 | 1.490 | 1.500 | 1.460 | 1.480 | 1.445 | 7,170 |
| 2022-10-04 | 1.430 | 1.510 | 1.430 | 1.500 | 1.465 | 370,705 |
| 2022-10-03 | 1.420 | 1.450 | 1.380 | 1.410 | 1.377 | 2,095,342 |
| 2022-09-30 | 1.390 | 1.440 | 1.310 | 1.430 | 1.396 | 135,121 |
| 2022-09-29 | 1.370 | 1.410 | 1.360 | 1.400 | 1.367 | 158,063 |
| 2022-09-28 | 1.350 | 1.420 | 1.350 | 1.370 | 1.338 | 104,475 |
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.