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
2023-06-05	2.890	2.900	2.810	2.900	2.760	8,824
2023-06-02	2.900	2.950	2.800	2.950	2.808	10,096
2023-06-01	2.810	2.880	2.810	2.870	2.732	1,434
2023-05-31	2.800	2.800	2.800	2.800	2.665	586
2023-05-26	2.930	2.940	2.800	2.900	2.760	38,620
2023-05-25	2.900	2.940	2.810	2.930	2.789	51,380
2023-05-24	2.950	3.000	2.810	2.960	2.817	41,915
2023-05-23	2.920	2.960	2.920	2.950	2.808	21,956
2023-05-22	2.920	2.920	2.920	2.920	2.779	4,014
2023-05-19	2.920	2.920	2.920	2.920	2.779	1,180
2023-05-18	2.900	2.920	2.820	2.920	2.779	15,336
2023-05-17	2.840	2.920	2.780	2.910	2.770	1,859
2023-05-16	2.810	2.840	2.800	2.840	2.703	5,431
2023-05-15	2.830	2.830	2.830	2.830	2.694	2,544
2023-05-12	2.840	2.840	2.800	2.840	2.703	11,302
2023-05-11	2.860	2.860	2.860	2.860	2.722	542
2023-05-10	2.860	2.920	2.860	2.920	2.779	5,195
2023-05-09	2.920	2.920	2.900	2.900	2.760	7,935
2023-05-08	2.990	3.000	2.980	2.980	2.837	24,208
2023-05-05	2.990	3.000	2.920	2.990	2.846	17,233
2023-05-04	2.920	3.000	2.920	3.000	2.856	7,871
2023-05-03	2.880	3.050	2.750	3.000	2.856	38,420
2023-05-02	2.800	2.900	2.800	2.900	2.760	1,414
2023-04-28	2.790	2.800	2.790	2.800	2.665	2,063
2023-04-27	2.750	2.800	2.710	2.710	2.580	19,468
2023-04-26	2.800	2.800	2.800	2.800	2.665	320
2023-04-25	2.800	2.800	2.800	2.800	2.665	12,939
2023-04-24	2.810	2.810	2.800	2.800	2.665	14,483
2023-04-21	2.800	2.800	2.800	2.800	2.665	11,082
2023-04-20	2.860	2.860	2.800	2.800	2.665	3,583
2023-04-19	2.890	2.960	2.860	2.950	2.808	25,878
2023-04-18	2.750	2.920	2.710	2.900	2.760	18,857
2023-04-17	2.800	2.810	2.750	2.750	2.618	38,312
2023-04-14	2.830	2.830	2.750	2.800	2.665	27,442
2023-04-13	2.900	2.900	2.830	2.830	2.694	4,448
2023-04-12	3.000	3.000	2.890	2.890	2.751	17,299
2023-04-11	2.900	3.000	2.900	3.000	2.856	27,750
2023-04-10	2.900	2.900	2.850	2.850	2.713	4,671
2023-04-05	2.970	3.000	2.970	2.980	2.837	14,000
2023-04-04	2.970	3.000	2.900	3.000	2.856	45,642
2023-03-31	2.970	2.970	2.970	2.970	2.827	1,271
2023-03-30	2.990	3.000	2.990	3.000	2.856	52,169
2023-03-29	2.800	3.000	2.800	3.000	2.856	84,093
2023-03-28	2.850	2.850	2.750	2.840	2.703	7,756
2023-03-27	2.840	2.840	2.840	2.840	2.703	6,303
2023-03-24	2.860	2.900	2.840	2.840	2.703	11,398
2023-03-23	2.850	2.990	2.750	2.900	2.760	45,781
2023-03-22	2.860	2.860	2.860	2.860	2.722	350
2023-03-21	2.860	2.860	2.810	2.850	2.713	6,855
2023-03-17	2.950	2.950	2.870	2.900	2.760	39,700
2023-03-16	2.850	3.000	2.850	2.980	2.837	26,377
2023-03-15	3.000	3.000	2.810	2.810	2.675	8,187
2023-03-14	2.860	3.000	2.810	3.000	2.856	40,856
2023-03-13	2.900	2.900	2.840	2.860	2.722	14,143
2023-03-10	2.950	3.000	2.850	3.000	2.856	47,222
2023-03-09	3.000	3.000	2.900	2.990	2.846	15,133
2023-03-08	2.890	3.000	2.890	3.000	2.856	130,645
2023-03-07	2.960	2.970	2.890	2.890	2.751	28,562
2023-03-06	2.960	2.970	2.960	2.970	2.827	3,272
2023-03-03	2.940	3.000	2.910	2.910	2.770	42,568

← NewerPage 12 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.