Corpovael S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	3.000	3.000	3.000	3.000	2.856	454
2023-12-21	2.890	3.120	2.890	3.000	2.856	61,738
2023-12-20	2.900	2.900	2.900	2.900	2.760	5,378
2023-12-19	2.890	2.900	2.890	2.900	2.760	32,110
2023-12-18	2.890	2.890	2.890	2.890	2.751	75,079
2023-12-15	2.900	2.920	2.900	2.920	2.779	16,411
2023-12-14	2.880	2.920	2.880	2.920	2.779	50,612
2023-12-13	2.860	2.860	2.860	2.860	2.722	25,154
2023-12-11	2.900	2.900	2.860	2.860	2.722	22,674
2023-12-08	2.930	2.930	2.900	2.900	2.760	433,434
2023-12-07	2.970	2.970	2.940	2.940	2.798	2,432
2023-12-06	2.960	2.970	2.960	2.970	2.827	41,584
2023-12-04	2.960	3.000	2.960	2.960	2.817	7,970
2023-12-01	2.990	3.000	2.990	3.000	2.856	22,258
2023-11-30	2.950	2.950	2.950	2.950	2.808	15,130
2023-11-29	2.880	2.950	2.880	2.950	2.808	48,613
2023-11-28	2.930	3.050	2.930	2.970	2.827	61,804
2023-11-27	2.860	2.930	2.860	2.930	2.789	33,945
2023-11-23	2.840	2.850	2.840	2.850	2.713	904
2023-11-22	2.850	2.850	2.850	2.850	2.713	10,113
2023-11-21	3.000	3.000	3.000	3.000	2.856	584
2023-11-16	2.950	2.950	2.950	2.950	2.808	6,512
2023-11-15	2.900	2.950	2.900	2.950	2.808	44,956
2023-11-14	2.800	2.950	2.750	2.950	2.808	197,160
2023-11-13	2.910	2.950	2.800	2.880	2.741	44,045
2023-11-10	2.920	3.030	2.830	2.950	2.808	189,983
2023-11-09	2.920	3.000	2.890	3.000	2.856	18,587
2023-11-08	2.980	3.000	2.980	3.000	2.856	4,666,906
2023-11-07	2.980	2.980	2.980	2.980	2.837	29,482
2023-11-06	2.910	3.000	2.910	3.000	2.856	6,270,922
2023-11-01	2.920	2.920	2.920	2.920	2.779	5,875
2023-10-31	2.960	2.960	2.960	2.960	2.817	272
2023-10-30	2.900	3.000	2.900	3.000	2.856	11,838
2023-10-27	2.880	2.880	2.870	2.880	2.741	5,733
2023-10-26	3.000	3.000	2.960	2.960	2.817	3,168
2023-10-25	2.920	3.000	2.920	3.000	2.856	10,369
2023-10-23	2.900	2.900	2.900	2.900	2.760	1,815
2023-10-20	2.930	2.930	2.930	2.930	2.789	138
2023-10-19	2.910	2.910	2.910	2.910	2.770	1,001
2023-10-17	2.920	2.920	2.920	2.920	2.779	2,113
2023-10-13	2.890	2.940	2.890	2.940	2.798	2,123
2023-10-12	2.900	2.940	2.900	2.940	2.798	305
2023-10-11	2.950	2.990	2.940	2.940	2.798	2,953
2023-10-10	2.960	2.960	2.950	2.950	2.808	1,335
2023-10-09	2.990	2.990	2.950	2.960	2.817	2,024
2023-10-06	3.030	3.030	3.000	3.000	2.856	17,050
2023-10-04	3.140	3.140	3.140	3.140	2.989	206
2023-10-03	3.150	3.200	3.150	3.170	3.017	1,962
2023-10-02	3.100	3.100	3.100	3.100	2.951	12,570
2023-09-29	3.030	3.100	3.030	3.100	2.951	440
2023-09-28	2.950	3.000	2.900	3.000	2.856	32,806
2023-09-27	3.000	3.000	2.940	2.940	2.798	23,070
2023-09-26	2.950	2.950	2.880	2.940	2.798	978
2023-09-25	2.930	2.960	2.910	2.950	2.808	65,712
2023-09-22	2.950	2.950	2.950	2.950	2.808	671
2023-09-18	3.000	3.000	3.000	3.000	2.856	2,685
2023-09-15	3.090	3.090	3.090	3.090	2.941	2,785
2023-09-14	3.260	3.260	3.260	3.260	3.103	1,584
2023-09-11	3.260	3.260	3.260	3.260	3.103	2,586
2023-09-08	3.120	3.260	3.120	3.260	3.103	11,996

← NewerPage 10 of 17 · 994 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1900 MXN
2026-06-16	0.1900 MXN
2019-09-20	0.4250 MXN
2019-06-04	0.4250 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.