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
2025-08-07	2.380	2.380	2.320	2.360	2.305	420,609
2025-08-06	2.350	2.380	2.350	2.360	2.305	133,734
2025-08-05	2.390	2.390	2.290	2.350	2.295	125,894
2025-08-04	2.290	2.480	2.290	2.360	2.305	296,742
2025-08-01	2.360	2.360	2.310	2.320	2.266	145,703
2025-07-31	2.350	2.360	2.290	2.350	2.295	176,039
2025-07-30	2.350	2.400	2.320	2.360	2.305	185,886
2025-07-29	2.400	2.480	2.360	2.370	2.314	53,740
2025-07-28	2.380	2.430	2.340	2.400	2.344	133,861
2025-07-25	2.440	2.440	2.340	2.340	2.285	199,838
2025-07-24	2.460	2.500	2.350	2.360	2.305	994,717
2025-07-23	2.420	2.490	2.410	2.440	2.383	221,624
2025-07-22	2.420	2.440	2.380	2.420	2.363	163,606
2025-07-21	2.390	2.420	2.330	2.360	2.305	2,572,364
2025-07-18	2.380	2.420	2.350	2.400	2.344	446,027
2025-07-17	2.380	2.440	2.380	2.400	2.344	209,360
2025-07-16	2.380	2.440	2.350	2.400	2.344	918,212
2025-07-15	2.350	2.400	2.280	2.400	2.344	162,669
2025-07-14	2.350	2.410	2.350	2.390	2.334	165,723
2025-07-11	2.420	2.450	2.370	2.420	2.363	3,556,122
2025-07-10	2.370	2.440	2.360	2.420	2.363	182,669
2025-07-09	2.380	2.450	2.340	2.400	2.344	525,936
2025-07-08	2.380	2.400	2.370	2.380	2.324	191,972
2025-07-07	2.380	2.410	2.380	2.380	2.324	155,180
2025-07-04	2.390	2.420	2.350	2.400	2.344	271,178
2025-07-03	2.390	2.390	2.310	2.370	2.314	721,722
2025-07-02	2.350	2.380	2.340	2.380	2.324	301,854
2025-07-01	2.430	2.440	2.300	2.350	2.295	282,688
2025-06-30	2.570	2.600	2.380	2.450	2.392	1,090,716
2025-06-27	2.480	2.870	2.480	2.540	2.480	1,883,413
2025-06-26	2.500	2.540	2.440	2.440	2.383	193,556
2025-06-25	2.430	2.600	2.430	2.550	2.490	1,472,370
2025-06-24	2.370	2.900	2.370	2.450	2.392	1,341,395
2025-06-23	2.390	2.390	2.330	2.330	2.275	33,048
2025-06-20	2.380	2.400	2.330	2.340	2.285	267,815
2025-06-19	2.390	2.390	2.310	2.370	2.314	40,222
2025-06-18	2.350	2.400	2.310	2.380	2.324	169,852
2025-06-17	2.300	2.400	2.300	2.300	2.246	1,150,020
2025-06-16	2.280	2.380	2.280	2.350	2.295	370,145
2025-06-13	2.290	2.320	2.250	2.300	2.246	644,987
2025-06-12	2.280	2.340	2.280	2.330	2.275	385,965
2025-06-11	2.300	2.360	2.280	2.300	2.246	57,028
2025-06-10	2.280	2.300	2.260	2.300	2.246	666,206
2025-06-09	2.310	2.330	2.260	2.280	2.226	17,368
2025-06-06	2.310	2.330	2.250	2.310	2.256	316,693
2025-06-05	2.250	2.320	2.200	2.320	2.266	290,957
2025-06-04	2.290	2.290	2.250	2.270	2.217	126,539
2025-06-03	2.220	2.290	2.200	2.280	2.226	501,044
2025-06-02	2.300	2.300	2.200	2.230	2.178	276,706
2025-05-30	2.280	2.280	2.170	2.240	2.187	497,373
2025-05-29	2.380	2.400	2.230	2.230	2.178	421,415
2025-05-28	2.420	2.420	2.350	2.370	2.314	206,358
2025-05-27	2.430	2.440	2.340	2.400	2.344	601,158
2025-05-26	2.380	2.420	2.340	2.400	2.344	1,509,909
2025-05-23	2.250	2.390	2.250	2.380	2.324	754,328
2025-05-22	2.250	2.320	2.200	2.290	2.236	760,237
2025-05-21	2.340	2.340	2.220	2.270	2.217	630,649
2025-05-20	2.330	2.400	2.300	2.320	2.266	725,169
2025-05-19	2.210	2.360	2.170	2.330	2.275	2,824,674
2025-05-16	2.150	2.300	2.060	2.260	2.207	2,336,556

← NewerPage 6 of 21 · 1,260 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.