Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 2.780 | 2.820 | 2.760 | 2.810 | 2.744 | 105,340 |
| 2022-04-06 | 2.800 | 2.830 | 2.750 | 2.770 | 2.705 | 556,221 |
| 2022-04-05 | 2.820 | 2.880 | 2.760 | 2.800 | 2.734 | 324,172 |
| 2022-04-04 | 2.800 | 2.880 | 2.790 | 2.800 | 2.734 | 395,277 |
| 2022-04-01 | 2.810 | 2.870 | 2.780 | 2.800 | 2.734 | 325,818 |
| 2022-03-31 | 2.850 | 2.900 | 2.810 | 2.810 | 2.744 | 872,697 |
| 2022-03-30 | 2.870 | 2.900 | 2.800 | 2.870 | 2.803 | 2,289,807 |
| 2022-03-29 | 2.900 | 2.930 | 2.800 | 2.820 | 2.754 | 2,247,621 |
| 2022-03-28 | 2.800 | 2.940 | 2.800 | 2.880 | 2.812 | 1,301,168 |
| 2022-03-25 | 2.850 | 2.890 | 2.780 | 2.820 | 2.754 | 2,290,977 |
| 2022-03-24 | 2.760 | 2.880 | 2.710 | 2.860 | 2.793 | 1,964,455 |
| 2022-03-23 | 2.880 | 2.880 | 2.720 | 2.760 | 2.695 | 990,850 |
| 2022-03-22 | 2.820 | 2.920 | 2.820 | 2.880 | 2.812 | 816,621 |
| 2022-03-18 | 2.900 | 2.970 | 2.700 | 2.820 | 2.754 | 1,579,037 |
| 2022-03-17 | 2.830 | 2.990 | 2.780 | 2.930 | 2.861 | 2,468,441 |
| 2022-03-16 | 2.860 | 2.920 | 2.820 | 2.820 | 2.754 | 1,567,117 |
| 2022-03-15 | 2.660 | 2.930 | 2.660 | 2.850 | 2.783 | 1,009,856 |
| 2022-03-14 | 2.800 | 2.820 | 2.660 | 2.700 | 2.637 | 801,165 |
| 2022-03-11 | 2.850 | 2.950 | 2.810 | 2.830 | 2.764 | 561,397 |
| 2022-03-10 | 2.860 | 2.870 | 2.750 | 2.790 | 2.724 | 572,123 |
| 2022-03-09 | 2.800 | 2.950 | 2.800 | 2.860 | 2.793 | 1,978,341 |
| 2022-03-08 | 2.820 | 2.820 | 2.650 | 2.760 | 2.695 | 3,029,545 |
| 2022-03-07 | 2.980 | 3.000 | 2.810 | 2.830 | 2.764 | 1,418,051 |
| 2022-03-04 | 3.060 | 3.060 | 2.930 | 2.990 | 2.920 | 1,832,898 |
| 2022-03-03 | 3.160 | 3.240 | 3.000 | 3.020 | 2.949 | 1,048,509 |
| 2022-03-02 | 3.110 | 3.240 | 3.110 | 3.160 | 3.086 | 479,595 |
| 2022-03-01 | 3.120 | 3.200 | 3.010 | 3.140 | 3.066 | 1,304,753 |
| 2022-02-28 | 3.250 | 3.350 | 3.040 | 3.120 | 3.047 | 1,578,209 |
| 2022-02-25 | 3.140 | 3.300 | 3.140 | 3.210 | 3.135 | 1,098,137 |
| 2022-02-24 | 3.440 | 3.450 | 3.000 | 3.120 | 3.047 | 2,946,465 |
| 2022-02-23 | 3.730 | 3.750 | 3.460 | 3.530 | 3.447 | 805,071 |
| 2022-02-22 | 3.740 | 3.820 | 3.710 | 3.730 | 3.642 | 379,562 |
| 2022-02-21 | 3.750 | 3.820 | 3.670 | 3.740 | 3.652 | 119,813 |
| 2022-02-18 | 3.710 | 3.780 | 3.680 | 3.740 | 3.652 | 211,873 |
| 2022-02-17 | 3.800 | 3.840 | 3.690 | 3.770 | 3.681 | 398,187 |
| 2022-02-16 | 3.630 | 3.880 | 3.520 | 3.820 | 3.730 | 564,041 |
| 2022-02-15 | 3.700 | 3.710 | 3.600 | 3.650 | 3.564 | 446,342 |
| 2022-02-14 | 3.880 | 3.920 | 3.650 | 3.720 | 3.633 | 352,235 |
| 2022-02-11 | 3.730 | 3.920 | 3.700 | 3.870 | 3.779 | 1,101,452 |
| 2022-02-10 | 3.740 | 3.940 | 3.690 | 3.790 | 3.701 | 529,082 |
| 2022-02-09 | 3.570 | 3.770 | 3.560 | 3.740 | 3.652 | 740,382 |
| 2022-02-08 | 3.580 | 3.600 | 3.540 | 3.560 | 3.476 | 277,749 |
| 2022-02-04 | 3.590 | 3.600 | 3.430 | 3.580 | 3.496 | 739,246 |
| 2022-02-03 | 3.500 | 3.600 | 3.500 | 3.540 | 3.457 | 402,314 |
| 2022-02-02 | 3.460 | 3.620 | 3.460 | 3.530 | 3.447 | 669,102 |
| 2022-02-01 | 3.380 | 3.490 | 3.360 | 3.460 | 3.379 | 1,050,824 |
| 2022-01-31 | 3.450 | 3.530 | 3.370 | 3.400 | 3.320 | 917,777 |
| 2022-01-28 | 3.570 | 3.570 | 3.420 | 3.440 | 3.359 | 1,052,166 |
| 2022-01-27 | 3.800 | 3.830 | 3.550 | 3.590 | 3.506 | 988,180 |
| 2022-01-26 | 3.710 | 3.820 | 3.710 | 3.780 | 3.691 | 330,336 |
| 2022-01-25 | 3.720 | 3.750 | 3.590 | 3.710 | 3.623 | 678,977 |
| 2022-01-24 | 3.970 | 4.000 | 3.300 | 3.750 | 3.662 | 1,735,605 |
| 2022-01-21 | 4.090 | 4.130 | 3.920 | 3.970 | 3.877 | 250,056 |
| 2022-01-20 | 4.030 | 4.170 | 4.030 | 4.110 | 4.013 | 325,059 |
| 2022-01-19 | 4.010 | 4.080 | 3.980 | 4.030 | 3.935 | 509,137 |
| 2022-01-18 | 4.040 | 4.110 | 3.920 | 4.030 | 3.935 | 416,026 |
| 2022-01-17 | 4.100 | 4.180 | 4.020 | 4.040 | 3.945 | 51,828 |
| 2022-01-14 | 4.230 | 4.230 | 4.100 | 4.120 | 4.023 | 302,203 |
| 2022-01-13 | 4.110 | 4.280 | 4.080 | 4.230 | 4.131 | 967,637 |
| 2022-01-12 | 3.760 | 4.200 | 3.760 | 4.080 | 3.984 | 2,675,231 |
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.