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
2026-07-23	2.680	2.770	2.680	2.750	2.750	140,471
2026-07-22	2.710	2.740	2.650	2.710	2.710	35,435
2026-07-21	2.700	2.780	2.700	2.750	2.750	73,143
2026-07-20	2.610	2.830	2.610	2.750	2.750	97,854
2026-07-17	2.690	2.700	2.650	2.680	2.680	461,769
2026-07-16	2.720	2.720	2.560	2.690	2.690	266,673
2026-07-15	2.780	2.780	2.650	2.680	2.680	734,705
2026-07-14	2.730	2.850	2.700	2.740	2.740	138,089
2026-07-13	2.720	2.740	2.700	2.730	2.730	192,455
2026-07-10	2.710	2.750	2.700	2.730	2.730	21,689
2026-07-09	2.690	2.740	2.690	2.740	2.740	14,160
2026-07-08	2.710	2.730	2.680	2.730	2.730	226,347
2026-07-07	2.740	2.750	2.680	2.740	2.740	283,411
2026-07-06	2.790	2.790	2.710	2.710	2.710	12,865
2026-07-03	2.830	2.830	2.750	2.770	2.770	22,664
2026-07-02	2.800	2.830	2.750	2.750	2.750	25,962
2026-07-01	2.800	2.840	2.740	2.840	2.840	65,687
2026-06-30	2.740	2.810	2.730	2.800	2.800	254,487
2026-06-29	2.750	2.760	2.700	2.740	2.740	284,024
2026-06-26	2.750	2.760	2.700	2.740	2.740	178,417
2026-06-25	2.780	2.780	2.700	2.720	2.720	234,144
2026-06-24	2.770	2.780	2.640	2.770	2.770	394,724
2026-06-23	2.800	2.830	2.700	2.760	2.760	1,154,142
2026-06-22	2.760	2.790	2.710	2.790	2.790	306,367
2026-06-19	2.770	2.770	2.750	2.750	2.750	41,599
2026-06-18	2.780	2.790	2.700	2.750	2.750	158,095
2026-06-17	2.830	2.850	2.700	2.770	2.770	91,012
2026-06-16	2.850	2.900	2.770	2.850	2.850	53,899
2026-06-15	2.850	2.990	2.840	2.880	2.880	101,770
2026-06-12	2.880	2.890	2.800	2.850	2.850	45,118
2026-06-11	2.870	2.880	2.830	2.850	2.850	280,978
2026-06-10	2.870	2.930	2.840	2.890	2.890	205,512
2026-06-09	2.880	2.900	2.840	2.900	2.900	106,227
2026-06-08	2.900	2.900	2.840	2.840	2.840	212,473
2026-06-05	2.900	2.900	2.870	2.900	2.900	71,739
2026-06-04	2.900	2.920	2.850	2.900	2.900	125,104
2026-06-03	2.930	2.930	2.860	2.870	2.870	91,054
2026-06-02	2.950	2.950	2.880	2.920	2.920	108,033
2026-06-01	2.950	2.950	2.880	2.910	2.910	149,895
2026-05-29	2.900	2.990	2.890	2.950	2.950	377,286
2026-05-28	2.880	2.980	2.840	2.890	2.890	690,356
2026-05-27	2.830	2.870	2.830	2.850	2.850	66,648
2026-05-26	2.830	2.870	2.770	2.830	2.830	1,044,576
2026-05-25	2.810	2.830	2.800	2.830	2.830	385,491
2026-05-22	2.800	2.840	2.760	2.830	2.830	619,445
2026-05-21	2.750	2.800	2.750	2.790	2.790	401,691
2026-05-20	2.740	2.800	2.670	2.750	2.750	588,603
2026-05-19	2.700	2.750	2.700	2.740	2.740	736,778
2026-05-18	2.700	2.710	2.650	2.710	2.710	81,096
2026-05-15	2.690	2.690	2.630	2.690	2.690	27,542
2026-05-14	2.690	2.760	2.690	2.690	2.690	140,689
2026-05-13	2.670	2.720	2.670	2.710	2.710	11,254
2026-05-12	2.740	2.760	2.680	2.690	2.690	211,504
2026-05-11	2.790	2.800	2.680	2.700	2.700	315,680
2026-05-08	2.700	2.790	2.680	2.750	2.750	173,306
2026-05-07	2.610	2.750	2.610	2.700	2.700	121,325
2026-05-06	2.650	2.670	2.530	2.620	2.620	1,160,886
2026-05-05	2.670	2.670	2.600	2.640	2.640	106,932
2026-05-04	2.730	2.730	2.620	2.620	2.620	186,184
2026-04-30	2.670	2.730	2.570	2.730	2.730	323,945

← NewerPage 2 of 21 · 1,258 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.