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
2026-01-29	2.840	2.850	2.800	2.810	2.744	458,596
2026-01-28	2.810	2.850	2.800	2.830	2.764	332,002
2026-01-27	2.830	2.830	2.800	2.810	2.744	429,678
2026-01-26	2.860	2.860	2.780	2.830	2.764	386,479
2026-01-23	2.770	2.850	2.770	2.840	2.773	330,145
2026-01-22	2.840	2.890	2.820	2.830	2.764	450,211
2026-01-21	2.830	2.840	2.790	2.840	2.773	595,783
2026-01-20	2.800	2.840	2.800	2.840	2.773	244,882
2026-01-19	2.840	2.850	2.810	2.830	2.764	139,498
2026-01-16	2.870	2.890	2.800	2.850	2.783	176,082
2026-01-15	2.870	2.890	2.820	2.830	2.764	109,105
2026-01-14	2.890	2.890	2.800	2.850	2.783	1,497,692
2026-01-13	2.900	2.900	2.840	2.860	2.793	878,518
2026-01-12	2.920	2.920	2.830	2.860	2.793	626,367
2026-01-09	2.900	2.900	2.820	2.880	2.812	668,208
2026-01-08	2.920	2.920	2.800	2.860	2.793	263,398
2026-01-07	2.900	2.930	2.870	2.920	2.851	188,655
2026-01-06	2.900	2.920	2.840	2.900	2.832	475,892
2026-01-05	2.870	2.900	2.840	2.890	2.822	446,683
2026-01-02	2.860	2.870	2.830	2.870	2.803	82,840
2025-12-31	2.820	2.880	2.780	2.880	2.812	324,220
2025-12-30	2.810	2.880	2.780	2.810	2.744	241,249
2025-12-29	2.870	2.900	2.810	2.870	2.803	949,810
2025-12-26	2.810	2.900	2.810	2.860	2.793	88,562
2025-12-24	2.910	2.910	2.780	2.780	2.715	585,630
2025-12-23	2.880	2.900	2.820	2.860	2.793	398,898
2025-12-22	2.730	2.900	2.730	2.830	2.764	788,668
2025-12-19	2.700	2.840	2.700	2.800	2.734	283,298
2025-12-18	2.800	2.910	2.640	2.700	2.637	238,463
2025-12-17	2.830	3.000	2.710	2.730	2.666	401,183
2025-12-16	2.990	3.060	2.840	2.870	2.803	83,890
2025-12-15	2.860	3.000	2.860	2.920	2.851	380,544
2025-12-11	3.040	3.060	2.890	2.950	2.881	244,354
2025-12-10	3.010	3.090	2.930	2.990	2.920	103,164
2025-12-09	3.050	3.080	2.940	2.990	2.920	500,806
2025-12-08	3.060	3.120	2.980	3.050	2.978	259,629
2025-12-05	2.990	3.080	2.920	3.060	2.988	160,404
2025-12-04	3.050	3.090	3.000	3.040	2.969	133,314
2025-12-03	3.100	3.100	3.040	3.090	3.017	83,579
2025-12-02	3.140	3.150	3.050	3.100	3.027	357,178
2025-12-01	3.090	3.150	3.030	3.140	3.066	201,023
2025-11-28	3.040	3.120	3.000	3.070	2.998	188,922
2025-11-27	3.020	3.100	3.000	3.010	2.939	344,897
2025-11-26	2.950	3.020	2.950	3.020	2.949	383,317
2025-11-25	3.000	3.020	2.970	3.020	2.949	512,548
2025-11-24	2.930	3.070	2.930	2.990	2.920	392,453
2025-11-21	2.800	3.000	2.800	2.940	2.871	867,416
2025-11-20	2.810	2.830	2.750	2.770	2.705	75,655
2025-11-19	2.810	2.860	2.790	2.800	2.734	748,256
2025-11-18	2.850	2.870	2.800	2.820	2.754	363,475
2025-11-14	2.840	2.870	2.790	2.870	2.803	88,177
2025-11-13	2.890	2.900	2.800	2.840	2.773	99,735
2025-11-12	2.820	2.860	2.740	2.820	2.754	87,045
2025-11-11	2.890	2.890	2.810	2.830	2.764	69,719
2025-11-10	2.860	2.930	2.860	2.890	2.822	48,389
2025-11-07	2.900	2.900	2.850	2.890	2.822	69,614
2025-11-06	2.910	2.910	2.850	2.850	2.783	350,621
2025-11-05	2.810	2.900	2.810	2.900	2.832	56,033
2025-11-04	2.700	2.870	2.640	2.870	2.803	599,166
2025-11-03	2.910	2.910	2.670	2.700	2.637	590,928

← NewerPage 4 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.