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
2023-09-06	3.170	3.260	3.170	3.260	3.103	5,579
2023-09-05	3.110	3.200	3.110	3.200	3.046	5,948
2023-09-04	3.100	3.100	3.100	3.100	2.951	472
2023-09-01	3.100	3.100	3.100	3.100	2.951	10,191
2023-08-31	3.200	3.200	3.200	3.200	3.046	6,245
2023-08-30	3.200	3.220	3.200	3.220	3.065	10,983
2023-08-29	3.290	3.290	3.290	3.290	3.132	296
2023-08-25	3.200	3.200	3.200	3.200	3.046	558
2023-08-24	3.190	3.240	3.190	3.200	3.046	35,838
2023-08-23	3.190	3.190	3.190	3.190	3.036	1,699
2023-08-22	3.190	3.190	3.190	3.190	3.036	316
2023-08-21	3.190	3.190	3.190	3.190	3.036	474
2023-08-18	3.190	3.190	3.190	3.190	3.036	3,004
2023-08-17	3.200	3.200	3.200	3.200	3.046	367
2023-08-15	3.190	3.190	3.190	3.190	3.036	2,096
2023-08-14	3.180	3.180	3.180	3.180	3.027	820
2023-08-11	3.180	3.190	3.180	3.190	3.036	1,457
2023-08-10	3.150	3.160	3.150	3.160	3.008	5,467
2023-08-09	3.130	3.160	3.130	3.150	2.998	3,736
2023-08-08	3.000	3.070	3.000	3.050	2.903	32,039
2023-08-07	3.000	3.000	3.000	3.000	2.856	2,593
2023-08-04	2.970	3.000	2.970	3.000	2.856	13,848
2023-08-02	2.940	3.000	2.940	3.000	2.856	22,838
2023-08-01	2.900	2.950	2.900	2.950	2.808	3,756
2023-07-31	2.840	2.950	2.840	2.890	2.751	33,698
2023-07-28	2.870	2.870	2.850	2.850	2.713	2,007
2023-07-27	2.920	2.920	2.840	2.870	2.732	16,412
2023-07-26	3.000	3.000	3.000	3.000	2.856	1,149
2023-07-25	2.890	3.000	2.890	2.980	2.837	34,692
2023-07-24	2.920	2.920	2.920	2.920	2.779	476
2023-07-21	2.900	2.920	2.900	2.920	2.779	10,977
2023-07-20	2.950	2.950	2.800	2.800	2.665	51,510
2023-07-19	3.000	3.000	2.990	3.000	2.856	20,701
2023-07-18	2.990	3.000	2.990	3.000	2.856	102,163
2023-07-17	3.000	3.000	2.880	2.990	2.846	15,405
2023-07-14	2.830	3.000	2.830	2.980	2.837	31,714
2023-07-13	2.730	2.850	2.730	2.810	2.675	40,536
2023-07-11	2.800	2.800	2.760	2.760	2.627	95,983
2023-07-10	2.760	2.760	2.760	2.760	2.627	321
2023-07-07	2.700	2.800	2.700	2.780	2.646	18,602
2023-07-06	2.720	2.730	2.620	2.730	2.599	9,992
2023-07-05	2.800	2.800	2.800	2.800	2.665	4,858
2023-07-04	2.800	2.800	2.800	2.800	2.665	1,048
2023-07-03	2.830	2.840	2.800	2.800	2.665	2,780
2023-06-30	2.850	2.850	2.850	2.850	2.713	216
2023-06-29	2.820	2.820	2.820	2.820	2.684	337
2023-06-28	2.900	2.900	2.800	2.800	2.665	940
2023-06-27	2.900	2.900	2.890	2.890	2.751	874
2023-06-26	2.900	2.900	2.900	2.900	2.760	297
2023-06-23	2.990	2.990	2.990	2.990	2.846	289
2023-06-21	2.980	3.000	2.900	2.990	2.846	5,615
2023-06-20	3.000	3.000	2.950	3.000	2.856	41,069
2023-06-16	3.140	3.160	3.000	3.000	2.856	12,813
2023-06-15	2.900	3.050	2.900	3.050	2.903	55,279
2023-06-14	3.000	3.000	2.950	3.000	2.856	50,628
2023-06-13	3.000	3.000	3.000	3.000	2.856	18,394
2023-06-12	2.990	2.990	2.990	2.990	2.846	9,323
2023-06-09	2.970	2.990	2.970	2.990	2.846	5,248
2023-06-08	2.990	2.990	2.980	2.980	2.837	10,314
2023-06-07	2.870	3.000	2.870	3.000	2.856	4,767

← NewerPage 11 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.