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
2026-04-29	2.380	2.650	2.380	2.650	2.588	991,297
2026-04-28	2.430	2.440	2.330	2.440	2.383	252,565
2026-04-27	2.450	2.500	2.410	2.450	2.392	112,164
2026-04-24	2.500	2.510	2.400	2.500	2.441	214,237
2026-04-23	2.500	2.540	2.450	2.480	2.422	91,526
2026-04-22	2.540	2.540	2.540	2.540	2.480	0
2026-04-21	2.540	2.600	2.510	2.540	2.480	138,008
2026-04-20	2.550	2.650	2.500	2.540	2.480	255,229
2026-04-17	2.430	2.540	2.430	2.540	2.480	73,485
2026-04-16	2.400	2.470	2.400	2.450	2.392	241,921
2026-04-15	2.440	2.450	2.400	2.440	2.383	69,853
2026-04-14	2.380	2.420	2.380	2.420	2.363	104,311
2026-04-13	2.420	2.420	2.350	2.400	2.344	297,103
2026-04-10	2.440	2.450	2.380	2.400	2.344	218,484
2026-04-09	2.410	2.450	2.370	2.450	2.392	258,094
2026-04-08	2.480	2.480	2.340	2.390	2.334	308,097
2026-04-07	2.520	2.520	2.390	2.420	2.363	180,382
2026-04-06	2.510	2.560	2.410	2.500	2.441	82,708
2026-04-01	2.510	2.520	2.450	2.520	2.461	239,316
2026-03-31	2.510	2.530	2.470	2.480	2.422	149,701
2026-03-30	2.470	2.550	2.440	2.440	2.383	510,814
2026-03-27	2.520	2.540	2.460	2.500	2.441	24,083
2026-03-26	2.570	2.590	2.460	2.520	2.461	115,604
2026-03-25	2.510	2.600	2.500	2.600	2.539	37,507
2026-03-24	2.430	2.510	2.430	2.480	2.422	43,945
2026-03-23	2.530	2.630	2.440	2.470	2.412	81,274
2026-03-20	2.440	2.680	2.400	2.490	2.432	153,881
2026-03-19	2.490	2.530	2.450	2.490	2.432	89,597
2026-03-18	2.460	2.500	2.400	2.500	2.441	706,628
2026-03-17	2.470	2.530	2.440	2.520	2.461	105,165
2026-03-13	2.500	2.580	2.400	2.530	2.471	160,119
2026-03-12	2.600	2.620	2.510	2.530	2.471	34,088
2026-03-11	2.540	2.610	2.500	2.590	2.529	449,747
2026-03-10	2.650	2.650	2.450	2.500	2.441	542,042
2026-03-09	2.630	2.650	2.590	2.620	2.558	109,872
2026-03-06	2.600	2.670	2.590	2.650	2.588	830,016
2026-03-05	2.690	2.690	2.580	2.620	2.558	1,603,986
2026-03-04	2.680	2.700	2.600	2.640	2.578	737,386
2026-03-03	2.640	2.690	2.640	2.660	2.598	21,782
2026-03-02	2.730	2.730	2.640	2.700	2.637	352,114
2026-02-27	2.700	2.730	2.680	2.720	2.656	237,345
2026-02-26	2.720	2.760	2.700	2.730	2.666	373,231
2026-02-25	2.730	2.740	2.710	2.740	2.676	219,340
2026-02-24	2.780	2.780	2.700	2.710	2.646	124,950
2026-02-23	2.770	2.830	2.710	2.720	2.656	89,469
2026-02-20	2.780	2.800	2.650	2.700	2.637	444,222
2026-02-19	2.760	2.840	2.750	2.790	2.724	440,359
2026-02-18	2.730	2.840	2.720	2.760	2.695	655,390
2026-02-17	2.680	2.710	2.660	2.680	2.617	187,507
2026-02-16	2.670	2.690	2.660	2.690	2.627	82,139
2026-02-13	2.670	2.690	2.670	2.680	2.617	147,362
2026-02-12	2.690	2.710	2.630	2.670	2.607	333,793
2026-02-11	2.610	2.740	2.610	2.670	2.607	438,559
2026-02-10	2.620	2.690	2.600	2.660	2.598	232,765
2026-02-09	2.700	2.700	2.600	2.630	2.568	672,790
2026-02-06	2.720	2.730	2.620	2.670	2.607	972,604
2026-02-05	2.770	2.800	2.730	2.760	2.695	7,264
2026-02-04	2.830	2.830	2.700	2.780	2.715	274,967
2026-02-03	2.800	2.830	2.800	2.800	2.734	24,104
2026-01-30	2.850	2.850	2.810	2.810	2.744	448,688

← NewerPage 3 of 5 · 250 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.