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
2025-05-15	2.000	2.200	1.980	2.120	2.070	20,154,799
2025-05-14	1.990	2.030	1.990	2.010	1.963	18,759,703
2025-05-13	2.020	2.020	1.990	2.010	1.963	2,948,675
2025-05-12	2.020	2.020	1.990	2.010	1.963	3,386,172
2025-05-09	1.990	2.010	1.950	2.000	1.953	4,465,862
2025-05-08	2.050	2.070	1.990	1.990	1.943	1,556,420
2025-05-07	2.020	2.050	1.940	2.020	1.973	5,847,286
2025-05-06	1.980	2.030	1.910	1.980	1.934	2,126,323
2025-05-05	2.020	2.060	1.950	1.980	1.934	2,199,367
2025-05-02	2.000	2.090	1.950	1.990	1.943	9,876,707
2025-04-30	1.950	2.030	1.910	2.010	1.963	484,508
2025-04-29	2.010	2.030	1.940	1.970	1.924	314,459
2025-04-28	2.100	2.100	1.980	2.000	1.953	164,213
2025-04-25	2.070	2.250	2.030	2.060	2.012	1,511,088
2025-04-24	2.050	2.060	1.980	1.990	1.943	926,324
2025-04-23	2.080	2.080	2.010	2.060	2.012	446,678
2025-04-22	2.090	2.100	1.950	2.060	2.012	772,912
2025-04-21	2.070	2.120	2.050	2.080	2.031	352,638
2025-04-16	2.110	2.120	2.050	2.090	2.041	988,840
2025-04-15	2.200	2.450	2.110	2.110	2.060	1,062,878
2025-04-14	2.240	2.300	2.050	2.110	2.060	357,032
2025-04-11	2.400	2.400	2.240	2.270	2.217	1,222,289
2025-04-10	2.300	2.410	2.270	2.380	2.324	621,488
2025-04-09	2.060	2.320	2.050	2.270	2.217	827,931
2025-04-08	2.180	2.200	2.000	2.060	2.012	1,084,996
2025-04-07	2.220	2.330	2.170	2.170	2.119	652,839
2025-04-04	2.400	2.400	2.260	2.260	2.207	774,015
2025-04-03	2.440	2.520	2.390	2.390	2.334	191,283
2025-04-02	2.330	2.480	2.330	2.440	2.383	578,099
2025-04-01	2.190	2.350	2.170	2.300	2.246	443,993
2025-03-31	2.300	2.310	2.170	2.190	2.139	653,361
2025-03-28	2.400	2.400	2.320	2.350	2.295	171,261
2025-03-27	2.410	2.470	2.380	2.400	2.344	340,889
2025-03-26	2.460	2.460	2.400	2.440	2.383	408,153
2025-03-25	2.400	2.470	2.350	2.420	2.363	149,108
2025-03-24	2.500	2.550	2.350	2.400	2.344	1,314,184
2025-03-21	2.520	2.600	2.450	2.450	2.392	1,005,340
2025-03-20	2.350	2.600	2.350	2.490	2.432	2,669,068
2025-03-19	2.130	2.400	2.100	2.350	2.295	1,223,555
2025-03-18	2.050	2.320	2.050	2.120	2.070	444,817
2025-03-14	1.920	2.120	1.920	2.110	2.060	741,743
2025-03-13	1.910	2.040	1.900	1.950	1.904	721,110
2025-03-12	1.930	1.980	1.860	1.900	1.855	1,162,106
2025-03-11	1.980	1.990	1.900	1.930	1.885	255,193
2025-03-10	2.020	2.020	1.930	1.960	1.914	419,304
2025-03-07	1.820	2.020	1.800	2.020	1.973	1,797,741
2025-03-06	1.860	1.880	1.740	1.870	1.826	928,686
2025-03-05	2.030	2.030	1.830	1.930	1.885	688,603
2025-03-04	1.990	2.040	1.950	1.990	1.943	715,545
2025-03-03	1.890	2.050	1.870	1.950	1.904	1,879,363
2025-02-28	1.740	1.950	1.730	1.870	1.826	4,336,427
2025-02-27	1.430	1.750	1.400	1.720	1.680	1,928,317
2025-02-26	1.400	1.430	1.360	1.420	1.387	4,649,266
2025-02-25	1.420	1.420	1.360	1.380	1.348	2,828,468
2025-02-24	1.400	1.430	1.370	1.420	1.387	1,378,003
2025-02-21	1.420	1.470	1.420	1.430	1.396	2,337,399
2025-02-20	1.440	1.450	1.410	1.450	1.416	2,805,370
2025-02-19	1.430	1.460	1.430	1.450	1.416	2,872,222
2025-02-18	1.440	1.460	1.410	1.440	1.406	2,762,187
2025-02-17	1.410	1.450	1.380	1.440	1.406	501,585

← NewerPage 7 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.