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
2022-09-27	1.380	1.410	1.270	1.270	1.240	107,313
2022-09-26	1.370	1.400	1.350	1.400	1.367	176,491
2022-09-23	1.370	1.380	1.250	1.370	1.338	189,427
2022-09-22	1.440	1.440	1.350	1.370	1.338	489,446
2022-09-21	1.450	1.480	1.420	1.440	1.406	76,179
2022-09-20	1.430	1.480	1.420	1.450	1.416	97,500
2022-09-19	1.430	1.440	1.380	1.430	1.396	179,707
2022-09-15	1.470	1.510	1.430	1.430	1.396	302,044
2022-09-14	1.490	1.520	1.470	1.480	1.445	231,305
2022-09-13	1.540	1.550	1.450	1.460	1.426	190,535
2022-09-12	1.570	1.580	1.540	1.560	1.523	103,602
2022-09-09	1.520	1.580	1.520	1.550	1.514	281,419
2022-09-08	1.480	1.560	1.460	1.520	1.484	532,208
2022-09-07	1.450	1.480	1.440	1.470	1.435	162,489
2022-09-06	1.400	1.490	1.400	1.440	1.406	727,474
2022-09-05	1.430	1.480	1.400	1.410	1.377	302,657
2022-09-02	1.360	1.490	1.340	1.460	1.426	566,043
2022-09-01	1.290	1.350	1.260	1.340	1.309	228,124
2022-08-31	1.290	1.300	1.280	1.300	1.269	760,521
2022-08-30	1.260	1.300	1.260	1.290	1.260	281,879
2022-08-29	1.290	1.320	1.260	1.260	1.230	448,368
2022-08-26	1.290	1.310	1.290	1.300	1.269	5,661
2022-08-25	1.280	1.320	1.280	1.300	1.269	319,062
2022-08-24	1.280	1.300	1.260	1.280	1.250	207,572
2022-08-23	1.280	1.300	1.260	1.270	1.240	211,997
2022-08-22	1.290	1.310	1.270	1.300	1.269	226,006
2022-08-19	1.270	1.320	1.250	1.290	1.260	289,966
2022-08-18	1.260	1.290	1.240	1.270	1.240	299,553
2022-08-17	1.290	1.300	1.250	1.260	1.230	172,098
2022-08-16	1.270	1.300	1.260	1.280	1.250	242,727
2022-08-15	1.320	1.320	1.270	1.280	1.250	558,523
2022-08-12	1.320	1.320	1.270	1.300	1.269	339,645
2022-08-11	1.330	1.350	1.250	1.310	1.279	791,410
2022-08-10	1.310	1.350	1.300	1.330	1.299	1,329,897
2022-08-09	1.370	1.370	1.260	1.280	1.250	467,146
2022-08-08	1.400	1.400	1.330	1.350	1.318	488,711
2022-08-05	1.380	1.400	1.380	1.380	1.348	96,032
2022-08-04	1.390	1.420	1.380	1.390	1.357	337,593
2022-08-03	1.390	1.430	1.390	1.390	1.357	500,323
2022-08-02	1.400	1.450	1.380	1.400	1.367	453,957
2022-08-01	1.440	1.480	1.400	1.400	1.367	295,480
2022-07-29	1.480	1.500	1.420	1.440	1.406	155,238
2022-07-28	1.480	1.510	1.440	1.470	1.435	93,941
2022-07-27	1.410	1.490	1.410	1.480	1.445	335,943
2022-07-26	1.430	1.450	1.370	1.400	1.367	313,343
2022-07-25	1.410	1.460	1.410	1.440	1.406	101,551
2022-07-22	1.460	1.460	1.400	1.420	1.387	126,549
2022-07-21	1.550	1.550	1.430	1.440	1.406	168,567
2022-07-20	1.460	1.580	1.400	1.510	1.475	2,094,004
2022-07-19	1.410	1.430	1.400	1.420	1.387	35,746
2022-07-18	1.420	1.460	1.380	1.390	1.357	108,185
2022-07-15	1.410	1.490	1.380	1.430	1.396	274,306
2022-07-14	1.380	1.420	1.340	1.410	1.377	219,281
2022-07-13	1.390	1.410	1.360	1.400	1.367	577,254
2022-07-12	1.410	1.410	1.320	1.380	1.348	989,028
2022-07-11	1.460	1.470	1.320	1.400	1.367	697,980
2022-07-08	1.470	1.500	1.450	1.470	1.435	507,717
2022-07-07	1.490	1.550	1.450	1.480	1.445	470,787
2022-07-06	1.510	1.540	1.380	1.500	1.465	970,855
2022-07-05	1.510	1.530	1.460	1.490	1.455	313,469

← NewerPage 18 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.