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
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

← NewerPage 17 of 22 · 1,262 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.