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
2025-10-31	2.830	2.880	2.830	2.880	2.812	347,397
2025-10-30	2.760	2.940	2.760	2.880	2.812	666,831
2025-10-29	2.850	2.850	2.780	2.820	2.754	261,936
2025-10-28	2.870	2.870	2.730	2.800	2.734	248,297
2025-10-27	2.900	2.950	2.800	2.850	2.783	350,469
2025-10-24	2.900	2.900	2.750	2.880	2.812	167,622
2025-10-23	2.990	2.990	2.840	2.850	2.783	741,063
2025-10-22	3.000	3.000	2.880	2.980	2.910	329,334
2025-10-21	2.860	3.000	2.800	3.000	2.930	667,914
2025-10-20	2.850	2.930	2.800	2.870	2.803	148,365
2025-10-17	2.810	2.850	2.740	2.830	2.764	65,234
2025-10-16	2.800	2.820	2.760	2.770	2.705	129,381
2025-10-15	2.800	2.800	2.600	2.770	2.705	790,253
2025-10-14	2.760	2.790	2.690	2.780	2.715	177,963
2025-10-13	2.750	2.830	2.670	2.800	2.734	375,841
2025-10-10	2.830	2.860	2.760	2.790	2.724	338,495
2025-10-09	2.800	2.820	2.740	2.810	2.744	230,814
2025-10-08	2.820	2.900	2.790	2.820	2.754	504,282
2025-10-07	2.800	2.930	2.800	2.860	2.793	700,070
2025-10-06	2.900	2.900	2.790	2.840	2.773	714,538
2025-10-03	2.900	2.920	2.840	2.880	2.812	449,716
2025-10-02	2.950	2.980	2.850	2.910	2.842	635,013
2025-10-01	2.940	2.960	2.900	2.940	2.871	193,182
2025-09-30	2.840	2.990	2.840	2.950	2.881	653,985
2025-09-29	2.850	2.850	2.760	2.800	2.734	1,161,427
2025-09-26	2.800	2.830	2.750	2.800	2.734	213,924
2025-09-25	2.760	2.870	2.750	2.780	2.715	240,349
2025-09-24	2.840	2.880	2.750	2.790	2.724	334,706
2025-09-23	2.880	2.900	2.750	2.780	2.715	625,638
2025-09-22	2.650	2.900	2.650	2.880	2.812	452,238
2025-09-19	2.570	2.700	2.450	2.670	2.607	1,308,282
2025-09-18	2.450	2.560	2.410	2.550	2.490	1,163,302
2025-09-17	2.330	2.460	2.330	2.450	2.392	912,148
2025-09-15	2.380	2.440	2.070	2.400	2.344	480,054
2025-09-12	2.400	2.400	2.310	2.390	2.334	293,019
2025-09-11	2.460	2.460	2.360	2.410	2.353	1,071,792
2025-09-10	2.360	2.480	2.360	2.460	2.402	453,517
2025-09-09	2.430	2.480	2.340	2.420	2.363	394,410
2025-09-08	2.420	2.490	2.380	2.450	2.392	480,941
2025-09-05	2.360	2.500	2.330	2.410	2.353	296,483
2025-09-04	2.310	2.440	2.280	2.400	2.344	1,409,350
2025-09-03	2.210	2.380	2.190	2.300	2.246	1,393,214
2025-09-02	2.200	2.240	2.170	2.200	2.148	353,791
2025-09-01	2.200	2.260	2.150	2.190	2.139	1,372,802
2025-08-29	2.130	2.210	2.110	2.160	2.109	306,199
2025-08-28	2.020	2.130	2.000	2.130	2.080	899,883
2025-08-27	2.030	2.070	1.960	2.000	1.953	510,671
2025-08-26	2.130	2.130	2.000	2.030	1.982	796,532
2025-08-25	2.150	2.150	2.070	2.080	2.031	508,034
2025-08-22	2.180	2.180	2.100	2.100	2.051	459,837
2025-08-21	2.110	2.160	2.100	2.130	2.080	659,926
2025-08-20	2.090	2.180	2.050	2.090	2.041	587,095
2025-08-19	2.090	2.130	2.070	2.070	2.021	470,911
2025-08-18	2.100	2.160	2.070	2.080	2.031	328,815
2025-08-15	2.070	2.150	2.050	2.140	2.090	209,239
2025-08-14	2.100	2.180	1.910	2.090	2.041	1,115,610
2025-08-13	2.230	2.280	2.150	2.150	2.100	656,803
2025-08-12	2.250	2.310	2.180	2.180	2.129	638,819
2025-08-11	2.320	2.360	2.270	2.280	2.226	282,760
2025-08-08	2.350	2.370	2.300	2.320	2.266	206,080

← NewerPage 5 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.