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
2022-07-04	1.560	1.560	1.480	1.510	1.475	878,586
2022-07-01	1.550	1.570	1.510	1.560	1.523	183,269
2022-06-30	1.590	1.610	1.500	1.530	1.494	947,656
2022-06-29	1.640	1.660	1.560	1.590	1.553	816,058
2022-06-28	1.720	1.770	1.600	1.640	1.601	1,014,588
2022-06-27	1.600	1.830	1.600	1.720	1.680	1,009,414
2022-06-24	1.560	1.620	1.550	1.600	1.562	731,281
2022-06-23	1.590	1.640	1.550	1.560	1.523	195,535
2022-06-22	1.640	1.660	1.570	1.590	1.553	570,291
2022-06-21	1.640	1.720	1.620	1.660	1.621	592,051
2022-06-20	1.680	1.690	1.590	1.640	1.601	206,639
2022-06-17	1.530	1.670	1.520	1.660	1.621	1,159,586
2022-06-16	1.640	1.660	1.450	1.520	1.484	793,858
2022-06-15	1.750	1.750	1.630	1.640	1.601	584,881
2022-06-14	1.710	1.790	1.700	1.730	1.689	211,811
2022-06-13	1.780	1.790	1.720	1.740	1.699	228,247
2022-06-10	1.780	1.840	1.750	1.810	1.767	1,389,137
2022-06-09	1.860	1.860	1.780	1.790	1.748	491,569
2022-06-08	1.790	1.890	1.760	1.860	1.816	1,333,869
2022-06-07	1.640	1.860	1.620	1.790	1.748	1,144,152
2022-06-06	1.620	1.660	1.590	1.640	1.601	302,546
2022-06-03	1.650	1.680	1.600	1.630	1.592	229,913
2022-06-02	1.580	1.680	1.550	1.640	1.601	747,904
2022-06-01	1.610	1.640	1.530	1.590	1.553	1,606,086
2022-05-31	1.680	1.680	1.550	1.580	1.543	34,532,876
2022-05-30	1.660	1.710	1.600	1.670	1.631	1,102,693
2022-05-27	1.660	1.680	1.600	1.630	1.592	4,531,021
2022-05-26	1.670	1.740	1.630	1.670	1.631	3,988,835
2022-05-25	1.640	1.760	1.610	1.650	1.611	4,179,439
2022-05-24	1.700	1.700	1.620	1.640	1.601	2,137,278
2022-05-23	1.740	1.740	1.630	1.670	1.631	1,655,435
2022-05-20	1.760	1.780	1.660	1.700	1.660	2,031,275
2022-05-19	1.850	1.860	1.720	1.770	1.728	1,712,346
2022-05-18	1.870	1.900	1.760	1.850	1.807	2,534,373
2022-05-17	1.660	2.010	1.620	1.870	1.826	6,329,767
2022-05-16	1.740	1.770	1.540	1.620	1.582	4,794,476
2022-05-13	2.000	2.000	1.690	1.730	1.689	4,015,723
2022-05-12	2.000	2.050	1.890	1.950	1.904	1,701,129
2022-05-11	2.000	2.100	1.950	2.000	1.953	2,258,424
2022-05-10	1.970	2.050	1.920	2.010	1.963	2,564,056
2022-05-09	2.020	2.080	1.860	1.990	1.943	2,444,385
2022-05-06	2.120	2.130	2.020	2.020	1.973	1,395,963
2022-05-05	2.160	2.200	2.100	2.110	2.060	1,133,754
2022-05-04	2.160	2.260	2.110	2.190	2.139	2,924,299
2022-05-03	2.150	2.200	2.130	2.150	2.100	1,077,151
2022-05-02	2.200	2.240	2.150	2.170	2.119	934,441
2022-04-29	2.200	2.260	2.180	2.190	2.139	1,616,873
2022-04-28	2.330	2.330	2.150	2.170	2.119	2,814,402
2022-04-27	2.280	2.350	2.180	2.310	2.256	716,965
2022-04-26	2.350	2.480	2.200	2.280	2.226	1,263,508
2022-04-25	2.360	2.390	2.180	2.340	2.285	1,295,348
2022-04-22	2.540	2.560	2.320	2.340	2.285	1,637,375
2022-04-21	2.690	2.710	2.470	2.500	2.441	2,782,222
2022-04-20	2.730	2.730	2.620	2.660	2.598	750,674
2022-04-19	2.750	2.800	2.670	2.690	2.627	1,314,806
2022-04-18	2.730	2.790	2.730	2.750	2.685	37,922
2022-04-13	2.720	2.800	2.690	2.730	2.666	505,539
2022-04-12	2.720	2.800	2.630	2.750	2.685	151,450
2022-04-11	2.850	2.850	2.690	2.710	2.646	426,933
2022-04-08	2.760	2.820	2.760	2.780	2.715	106,789

← NewerPage 19 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.