Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.710 | 3.820 | 3.650 | 3.770 | 3.681 | 805,583 |
| 2022-01-10 | 3.810 | 3.830 | 3.650 | 3.690 | 3.603 | 391,987 |
| 2022-01-07 | 3.800 | 3.850 | 3.730 | 3.810 | 3.720 | 309,101 |
| 2022-01-06 | 3.860 | 3.860 | 3.740 | 3.780 | 3.691 | 325,009 |
| 2022-01-05 | 3.850 | 3.900 | 3.830 | 3.850 | 3.760 | 132,828 |
| 2022-01-04 | 3.930 | 3.930 | 3.840 | 3.860 | 3.769 | 327,340 |
| 2022-01-03 | 3.870 | 3.940 | 3.870 | 3.920 | 3.828 | 378,189 |
| 2021-12-31 | 3.900 | 3.920 | 3.830 | 3.870 | 3.779 | 355,698 |
| 2021-12-30 | 3.900 | 3.920 | 3.850 | 3.870 | 3.779 | 257,417 |
| 2021-12-29 | 3.860 | 3.920 | 3.840 | 3.880 | 3.789 | 412,575 |
| 2021-12-28 | 3.820 | 3.900 | 3.820 | 3.890 | 3.799 | 1,348,856 |
| 2021-12-27 | 3.850 | 3.890 | 3.820 | 3.840 | 3.750 | 582,138 |
| 2021-12-24 | 3.820 | 3.920 | 3.790 | 3.850 | 3.760 | 2,491,527 |
| 2021-12-23 | 3.920 | 3.940 | 3.770 | 3.790 | 3.701 | 2,896,088 |
| 2021-12-22 | 3.770 | 3.930 | 3.770 | 3.910 | 3.818 | 3,233,583 |
| 2021-12-21 | 3.800 | 3.900 | 3.760 | 3.770 | 3.681 | 5,195,143 |
| 2021-12-20 | 3.740 | 3.840 | 3.690 | 3.750 | 3.662 | 1,151,654 |
| 2021-12-17 | 3.850 | 4.050 | 3.730 | 3.760 | 3.672 | 2,246,416 |
| 2021-12-16 | 3.970 | 4.050 | 3.850 | 3.900 | 3.808 | 853,469 |
| 2021-12-15 | 3.910 | 4.060 | 3.880 | 4.030 | 3.935 | 282,814 |
| 2021-12-14 | 3.790 | 4.120 | 3.790 | 3.930 | 3.838 | 2,408,848 |
| 2021-12-13 | 4.020 | 4.020 | 3.790 | 3.880 | 3.789 | 2,595,669 |
| 2021-12-10 | 3.970 | 4.000 | 3.910 | 3.930 | 3.838 | 1,208,447 |
| 2021-12-09 | 4.000 | 4.090 | 3.960 | 4.030 | 3.935 | 153,443 |
| 2021-12-08 | 4.110 | 4.190 | 4.020 | 4.040 | 3.945 | 1,141,980 |
| 2021-12-07 | 4.070 | 4.200 | 4.010 | 4.110 | 4.013 | 530,510 |
| 2021-12-06 | 4.050 | 4.130 | 3.950 | 4.010 | 3.916 | 447,744 |
| 2021-12-03 | 4.210 | 4.210 | 4.050 | 4.120 | 4.023 | 822,795 |
| 2021-12-02 | 4.040 | 4.190 | 4.000 | 4.140 | 4.043 | 707,537 |
| 2021-12-01 | 4.140 | 4.170 | 3.980 | 4.020 | 3.926 | 424,467 |
| 2021-11-30 | 3.920 | 4.170 | 3.830 | 4.130 | 4.033 | 5,512,270 |
| 2021-11-29 | 3.920 | 4.050 | 3.720 | 3.880 | 3.789 | 888,432 |
| 2021-11-26 | 3.800 | 4.000 | 3.800 | 3.920 | 3.828 | 815,437 |
| 2021-11-25 | 3.830 | 3.940 | 3.820 | 3.900 | 3.808 | 446,552 |
| 2021-11-24 | 4.050 | 4.050 | 3.810 | 3.840 | 3.750 | 1,501,475 |
| 2021-11-23 | 4.240 | 4.260 | 4.050 | 4.110 | 4.013 | 1,050,870 |
| 2021-11-22 | 4.090 | 4.250 | 4.010 | 4.210 | 4.111 | 1,536,762 |
| 2021-11-19 | 3.930 | 4.070 | 3.810 | 4.000 | 3.906 | 3,565,323 |
| 2021-11-18 | 3.890 | 4.000 | 3.710 | 3.890 | 3.799 | 3,287,551 |
| 2021-11-17 | 4.090 | 4.090 | 3.850 | 3.920 | 3.828 | 688,671 |
| 2021-11-16 | 4.070 | 4.160 | 4.000 | 4.040 | 3.945 | 423,162 |
| 2021-11-12 | 4.160 | 4.180 | 4.050 | 4.110 | 4.013 | 2,057,286 |
| 2021-11-11 | 4.240 | 4.290 | 4.070 | 4.110 | 4.013 | 731,226 |
| 2021-11-10 | 4.270 | 4.370 | 4.220 | 4.250 | 4.150 | 839,548 |
| 2021-11-09 | 4.200 | 4.320 | 4.200 | 4.270 | 4.170 | 560,066 |
| 2021-11-08 | 4.330 | 4.420 | 4.160 | 4.200 | 4.101 | 1,205,357 |
| 2021-11-05 | 4.390 | 4.430 | 4.300 | 4.330 | 4.228 | 643,661 |
| 2021-11-04 | 4.530 | 4.570 | 4.340 | 4.390 | 4.287 | 1,276,476 |
| 2021-11-03 | 4.700 | 4.830 | 4.490 | 4.530 | 4.424 | 654,230 |
| 2021-11-01 | 4.680 | 4.830 | 4.600 | 4.700 | 4.590 | 631,190 |
| 2021-10-29 | 4.680 | 4.750 | 4.510 | 4.680 | 4.570 | 461,606 |
| 2021-10-28 | 4.770 | 4.800 | 4.690 | 4.770 | 4.658 | 104,057 |
| 2021-10-27 | 4.740 | 4.850 | 4.670 | 4.700 | 4.590 | 748,677 |
| 2021-10-26 | 4.890 | 4.890 | 4.750 | 4.780 | 4.668 | 124,431 |
| 2021-10-25 | 5.000 | 5.030 | 4.820 | 4.860 | 4.746 | 88,483 |
| 2021-10-22 | 4.810 | 5.050 | 4.780 | 4.970 | 4.853 | 500,305 |
| 2021-10-21 | 4.770 | 4.890 | 4.640 | 4.830 | 4.716 | 681,039 |
| 2021-10-20 | 4.960 | 5.050 | 4.810 | 4.840 | 4.726 | 406,119 |
| 2021-10-19 | 4.950 | 5.010 | 4.920 | 4.990 | 4.873 | 211,850 |
| 2021-10-18 | 5.000 | 5.060 | 4.960 | 4.970 | 4.853 | 384,692 |
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.