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
2025-02-14	1.450	1.450	1.400	1.440	1.406	2,927,819
2025-02-13	1.440	1.450	1.320	1.450	1.416	326,125
2025-02-12	1.470	1.500	1.380	1.480	1.445	462,776
2025-02-11	1.430	1.500	1.430	1.470	1.435	986,353
2025-02-10	1.370	1.430	1.360	1.430	1.396	2,432,340
2025-02-07	1.300	1.410	1.290	1.370	1.338	2,561,982
2025-02-06	1.240	1.300	1.240	1.280	1.250	9,040,697
2025-02-05	1.200	1.230	1.190	1.200	1.172	822,824
2025-02-04	1.140	1.220	1.080	1.200	1.172	605,551
2025-01-31	1.100	1.160	1.090	1.140	1.113	1,298,936
2025-01-30	1.050	1.120	1.050	1.100	1.074	829,944
2025-01-29	1.060	1.070	1.040	1.070	1.045	55,632
2025-01-28	1.070	1.070	1.020	1.060	1.035	47,120
2025-01-27	1.030	1.150	1.010	1.070	1.045	407,053
2025-01-24	1.000	1.050	1.000	1.040	1.016	207,760
2025-01-23	0.990	1.020	0.990	1.020	0.996	148,027
2025-01-22	1.010	1.010	0.992	1.010	0.986	185,973
2025-01-21	1.010	1.030	0.980	0.992	0.969	598,435
2025-01-20	1.030	1.030	1.000	1.010	0.986	38,454
2025-01-17	1.010	1.030	1.000	1.020	0.996	41,620
2025-01-16	1.020	1.030	0.981	1.020	0.996	172,649
2025-01-15	1.030	1.030	1.010	1.010	0.986	104,583
2025-01-14	1.030	1.030	1.000	1.020	0.996	152,224
2025-01-13	1.010	1.050	1.010	1.040	1.016	102,172
2025-01-10	1.060	1.060	1.010	1.040	1.016	175,962
2025-01-09	1.000	1.060	1.000	1.060	1.035	168,659
2025-01-08	1.060	1.070	1.000	1.000	0.977	362,793
2025-01-07	1.110	1.110	1.060	1.060	1.035	44,262
2025-01-06	1.090	1.110	1.070	1.080	1.055	92,813
2025-01-03	1.090	1.090	1.080	1.080	1.055	99,915
2025-01-02	1.100	1.110	1.090	1.100	1.074	134,771
2024-12-31	1.110	1.140	1.090	1.100	1.074	1,561,012
2024-12-30	1.130	1.150	1.090	1.090	1.064	16,807
2024-12-27	1.130	1.130	1.110	1.120	1.094	246,211
2024-12-26	1.100	1.110	1.100	1.100	1.074	33,508
2024-12-24	1.110	1.130	1.100	1.100	1.074	82,190
2024-12-23	1.120	1.120	1.110	1.110	1.084	90,751
2024-12-20	1.100	1.140	1.070	1.120	1.094	586,414
2024-12-19	1.090	1.100	1.080	1.100	1.074	755,456
2024-12-18	1.080	1.100	1.060	1.090	1.064	1,270,262
2024-12-17	1.070	1.100	1.050	1.090	1.064	1,324,456
2024-12-16	1.080	1.080	1.050	1.070	1.045	113,138
2024-12-13	1.090	1.110	1.060	1.080	1.055	119,659
2024-12-11	1.100	1.100	1.050	1.090	1.064	873,471
2024-12-10	1.130	1.130	1.080	1.080	1.055	844,331
2024-12-09	1.150	1.150	1.110	1.120	1.094	771,625
2024-12-06	1.150	1.170	1.130	1.150	1.123	1,656,476
2024-12-05	1.150	1.160	1.100	1.160	1.133	1,782,507
2024-12-04	1.160	1.160	1.110	1.140	1.113	1,034,917
2024-12-03	1.150	1.180	1.110	1.150	1.123	991,532
2024-12-02	1.120	1.150	1.080	1.140	1.113	1,376,489
2024-11-29	1.160	1.160	1.110	1.130	1.103	231,824
2024-11-28	1.130	1.180	1.120	1.130	1.103	462,092
2024-11-27	1.140	1.150	1.100	1.130	1.103	1,691,713
2024-11-26	1.160	1.170	1.120	1.140	1.113	1,508,902
2024-11-25	1.180	1.220	1.160	1.190	1.162	418,800
2024-11-22	1.230	1.240	1.200	1.200	1.172	624,406
2024-11-21	1.250	1.270	1.150	1.240	1.211	949,832
2024-11-20	1.250	1.280	1.200	1.230	1.201	636,263
2024-11-19	1.270	1.290	1.200	1.250	1.221	456,013

← NewerPage 8 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.