Axtel S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.270 | 1.290 | 1.200 | 1.250 | 1.221 | 456,013 |
| 2024-11-15 | 1.230 | 1.390 | 1.230 | 1.290 | 1.260 | 556,158 |
| 2024-11-14 | 1.140 | 1.200 | 1.140 | 1.200 | 1.172 | 498,604 |
| 2024-11-13 | 1.100 | 1.160 | 1.100 | 1.150 | 1.123 | 658,488 |
| 2024-11-12 | 1.140 | 1.140 | 1.110 | 1.120 | 1.094 | 323,427 |
| 2024-11-11 | 1.130 | 1.140 | 1.110 | 1.130 | 1.103 | 277,173 |
| 2024-11-08 | 1.140 | 1.150 | 1.100 | 1.120 | 1.094 | 1,146,041 |
| 2024-11-07 | 1.160 | 1.160 | 1.120 | 1.140 | 1.113 | 779,920 |
| 2024-11-06 | 1.170 | 1.170 | 1.120 | 1.160 | 1.133 | 553,452 |
| 2024-11-05 | 1.180 | 1.180 | 1.150 | 1.170 | 1.143 | 869,700 |
| 2024-11-04 | 1.190 | 1.200 | 1.150 | 1.160 | 1.133 | 323,039 |
| 2024-11-01 | 1.190 | 1.200 | 1.150 | 1.180 | 1.152 | 488,533 |
| 2024-10-31 | 1.160 | 1.200 | 1.120 | 1.180 | 1.152 | 608,650 |
| 2024-10-30 | 1.160 | 1.190 | 1.150 | 1.150 | 1.123 | 319,197 |
| 2024-10-29 | 1.200 | 1.200 | 1.150 | 1.180 | 1.152 | 225,219 |
| 2024-10-28 | 1.200 | 1.200 | 1.160 | 1.190 | 1.162 | 555,166 |
| 2024-10-25 | 1.150 | 1.220 | 1.150 | 1.200 | 1.172 | 525,519 |
| 2024-10-24 | 1.100 | 1.180 | 1.090 | 1.180 | 1.152 | 818,615 |
| 2024-10-23 | 1.110 | 1.130 | 1.100 | 1.110 | 1.084 | 290,219 |
| 2024-10-22 | 1.150 | 1.150 | 1.100 | 1.140 | 1.113 | 1,433,547 |
| 2024-10-21 | 1.120 | 1.140 | 1.080 | 1.140 | 1.113 | 787,848 |
| 2024-10-18 | 1.110 | 1.140 | 1.080 | 1.120 | 1.094 | 317,037 |
| 2024-10-17 | 1.110 | 1.160 | 1.070 | 1.090 | 1.064 | 405,623 |
| 2024-10-16 | 1.040 | 1.110 | 1.040 | 1.080 | 1.055 | 184,106 |
| 2024-10-15 | 1.000 | 1.070 | 1.000 | 1.070 | 1.045 | 519,342 |
| 2024-10-14 | 1.000 | 1.040 | 1.000 | 1.020 | 0.996 | 272,170 |
| 2024-10-11 | 0.970 | 1.030 | 0.967 | 1.030 | 1.006 | 495,368 |
| 2024-10-10 | 0.980 | 1.010 | 0.970 | 0.987 | 0.964 | 174,607 |
| 2024-10-09 | 1.020 | 1.020 | 1.000 | 1.010 | 0.986 | 730,014 |
| 2024-10-08 | 1.020 | 1.040 | 1.000 | 1.020 | 0.996 | 1,183,142 |
| 2024-10-07 | 1.010 | 1.040 | 1.000 | 1.020 | 0.996 | 116,120 |
| 2024-10-04 | 1.020 | 1.040 | 1.010 | 1.030 | 1.006 | 68,232 |
| 2024-10-03 | 1.040 | 1.080 | 1.020 | 1.050 | 1.025 | 116,871 |
| 2024-10-02 | 1.120 | 1.130 | 1.030 | 1.060 | 1.035 | 349,393 |
| 2024-09-30 | 0.990 | 1.100 | 0.990 | 1.100 | 1.074 | 227,978 |
| 2024-09-27 | 1.000 | 1.070 | 0.962 | 0.993 | 0.970 | 336,441 |
| 2024-09-26 | 0.995 | 0.996 | 0.920 | 0.957 | 0.935 | 2,144,810 |
| 2024-09-25 | 0.990 | 1.030 | 0.965 | 0.979 | 0.956 | 385,822 |
| 2024-09-24 | 0.981 | 1.000 | 0.970 | 0.985 | 0.962 | 4,410,134 |
| 2024-09-23 | 1.050 | 1.050 | 0.980 | 0.999 | 0.976 | 2,329,150 |
| 2024-09-20 | 1.080 | 1.110 | 1.030 | 1.050 | 1.025 | 4,516,248 |
| 2024-09-19 | 1.090 | 1.140 | 1.030 | 1.130 | 1.103 | 1,571,985 |
| 2024-09-18 | 1.120 | 1.120 | 1.030 | 1.070 | 1.045 | 1,058,439 |
| 2024-09-17 | 1.080 | 1.140 | 1.050 | 1.120 | 1.094 | 2,065,037 |
| 2024-09-13 | 1.150 | 1.150 | 1.040 | 1.090 | 1.064 | 1,194,058 |
| 2024-09-12 | 1.130 | 1.130 | 1.070 | 1.120 | 1.094 | 194,787 |
| 2024-09-11 | 1.110 | 1.140 | 1.070 | 1.120 | 1.094 | 855,180 |
| 2024-09-10 | 1.140 | 1.140 | 1.100 | 1.130 | 1.103 | 15,268 |
| 2024-09-09 | 1.170 | 1.170 | 1.100 | 1.140 | 1.113 | 298,795 |
| 2024-09-06 | 1.180 | 1.180 | 1.100 | 1.150 | 1.123 | 214,055 |
| 2024-09-05 | 1.190 | 1.190 | 1.140 | 1.160 | 1.133 | 114,815 |
| 2024-09-04 | 1.200 | 1.240 | 1.150 | 1.180 | 1.152 | 143,546 |
| 2024-09-03 | 1.240 | 1.290 | 1.170 | 1.210 | 1.182 | 142,457 |
| 2024-09-02 | 1.230 | 1.290 | 1.230 | 1.260 | 1.230 | 159,773 |
| 2024-08-30 | 1.260 | 1.290 | 1.240 | 1.270 | 1.240 | 179,606 |
| 2024-08-29 | 1.260 | 1.310 | 1.240 | 1.290 | 1.260 | 554,401 |
| 2024-08-28 | 1.190 | 1.310 | 1.150 | 1.290 | 1.260 | 978,962 |
| 2024-08-27 | 1.190 | 1.190 | 1.080 | 1.190 | 1.162 | 1,272,744 |
| 2024-08-26 | 1.220 | 1.300 | 1.150 | 1.190 | 1.162 | 443,283 |
| 2024-08-23 | 1.200 | 1.230 | 1.160 | 1.210 | 1.182 | 109,419 |
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.