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
2023-03-03	2.940	3.000	2.910	2.910	2.770	42,568
2023-03-02	2.970	2.970	2.940	2.940	2.798	42,446
2023-03-01	3.010	3.010	2.990	3.000	2.856	24,149
2023-02-28	2.900	3.000	2.900	3.000	2.856	75,629
2023-02-27	2.900	2.900	2.900	2.900	2.760	11,944
2023-02-24	2.980	2.980	2.890	2.970	2.827	28,622
2023-02-23	2.970	2.980	2.950	2.980	2.837	71,283
2023-02-22	2.860	3.000	2.840	2.970	2.827	50,492
2023-02-21	2.800	2.850	2.790	2.840	2.703	26,513
2023-02-20	2.860	2.930	2.840	2.860	2.722	17,136
2023-02-17	2.980	2.980	2.840	2.940	2.798	22,441
2023-02-16	2.900	3.000	2.900	3.000	2.856	39,290
2023-02-14	3.000	3.000	2.880	2.920	2.779	10,644
2023-02-13	2.810	3.000	2.810	3.000	2.856	214,658
2023-02-10	2.850	2.970	2.850	2.860	2.722	17,575
2023-02-09	2.900	2.900	2.900	2.900	2.760	312
2023-02-08	2.900	2.900	2.900	2.900	2.760	21,290
2023-02-07	2.930	2.990	2.900	2.930	2.789	5,841
2023-02-02	2.850	2.990	2.800	2.970	2.827	56,563
2023-02-01	2.900	2.980	2.900	2.900	2.760	11,109
2023-01-31	2.910	2.910	2.860	2.900	2.760	12,555
2023-01-30	2.750	2.990	2.750	2.990	2.846	15,030
2023-01-27	2.750	2.790	2.750	2.790	2.656	2,156
2023-01-26	2.800	2.800	2.780	2.790	2.656	10,624
2023-01-24	2.960	2.960	2.860	2.860	2.722	12,837
2023-01-23	2.950	3.000	2.850	2.850	2.713	1,707,653
2023-01-20	2.850	2.960	2.850	2.960	2.817	66,616
2023-01-19	2.810	2.810	2.800	2.800	2.665	14,263
2023-01-18	2.890	2.900	2.880	2.900	2.760	38,740
2023-01-17	2.880	2.940	2.800	2.940	2.798	27,942
2023-01-16	2.990	2.990	2.970	2.970	2.827	983
2023-01-13	2.950	2.990	2.950	2.980	2.837	49,092
2023-01-12	2.800	2.900	2.750	2.810	2.675	36,166
2023-01-11	2.850	2.880	2.850	2.880	2.741	34,101
2023-01-10	2.890	2.890	2.850	2.880	2.741	63,134
2023-01-09	2.820	2.990	2.820	2.990	2.846	28,434
2023-01-06	2.820	2.820	2.820	2.820	2.684	5,263
2023-01-04	2.800	2.800	2.700	2.700	2.570	3,971
2023-01-03	2.850	2.850	2.850	2.850	2.713	139
2023-01-02	2.850	2.950	2.850	2.950	2.808	2,213
2022-12-30	2.800	2.960	2.800	2.950	2.808	18,031
2022-12-29	2.720	2.880	2.500	2.820	2.684	125,426
2022-12-28	3.040	3.040	2.720	2.720	2.589	42,322
2022-12-27	2.830	2.950	2.830	2.950	2.808	31,078
2022-12-26	2.910	2.910	2.900	2.900	2.760	4,244
2022-12-23	2.770	2.900	2.770	2.900	2.760	38,648
2022-12-22	2.800	2.800	2.600	2.800	2.665	68,664
2022-12-21	2.850	2.850	2.800	2.800	2.665	17,177
2022-12-20	2.660	2.860	2.660	2.860	2.722	3,975
2022-12-19	2.600	2.660	2.600	2.660	2.532	3,649
2022-12-16	2.600	2.600	2.550	2.600	2.475	7,897
2022-12-15	2.450	2.630	2.400	2.630	2.503	33,317
2022-12-14	2.500	2.600	2.500	2.520	2.399	17,523
2022-12-13	2.500	2.610	2.500	2.600	2.475	61,680
2022-12-09	2.390	2.500	2.390	2.500	2.380	25,146
2022-12-07	2.370	2.450	2.370	2.450	2.332	36,904
2022-12-06	2.400	2.480	2.400	2.440	2.323	1,684
2022-12-05	2.500	2.500	2.500	2.500	2.380	4,004
2022-12-02	2.420	2.550	2.420	2.550	2.427	35,999
2022-12-01	2.350	2.500	2.350	2.500	2.380	13,236

← NewerPage 13 of 17 · 991 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.