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
2022-11-30	2.470	2.500	2.420	2.430	2.313	4,254
2022-11-29	2.400	2.400	2.400	2.400	2.284	378
2022-11-28	2.420	2.480	2.420	2.480	2.361	7,668
2022-11-25	2.450	2.480	2.450	2.480	2.361	6,159
2022-11-24	2.400	2.470	2.400	2.470	2.351	43,168
2022-11-23	2.270	2.400	2.270	2.400	2.284	7,176
2022-11-22	2.320	2.320	2.310	2.320	2.208	20,325
2022-11-18	2.390	2.390	2.390	2.390	2.275	17,606
2022-11-17	2.430	2.430	2.420	2.420	2.303	3,319
2022-11-16	2.250	2.500	2.250	2.420	2.303	29,869
2022-11-14	2.330	2.370	2.330	2.370	2.256	30,548
2022-11-10	2.400	2.400	2.290	2.400	2.284	27,694
2022-11-09	2.300	2.400	2.300	2.400	2.284	6,269
2022-11-08	2.300	2.330	2.290	2.290	2.180	4,698
2022-11-03	2.400	2.400	2.400	2.400	2.284	642
2022-10-31	2.440	2.440	2.440	2.440	2.323	40,186
2022-10-28	2.270	2.400	2.270	2.400	2.284	71,038
2022-10-27	2.300	2.380	2.300	2.370	2.256	36,891
2022-10-26	2.270	2.400	2.260	2.340	2.227	15,196
2022-10-25	2.270	2.360	2.270	2.360	2.246	16,974
2022-10-24	2.270	2.340	2.230	2.330	2.218	8,070
2022-10-20	2.380	2.380	2.250	2.340	2.227	48,091
2022-10-19	2.370	2.400	2.370	2.400	2.284	28,233
2022-10-17	2.270	2.370	2.270	2.370	2.256	41,650
2022-10-13	2.350	2.350	2.350	2.350	2.237	75,398
2022-10-12	2.240	2.350	2.230	2.320	2.208	103,759
2022-10-11	2.260	2.320	2.260	2.320	2.208	75,684
2022-10-10	2.310	2.310	2.310	2.310	2.199	105
2022-10-07	2.300	2.320	2.300	2.320	2.208	59,811
2022-10-06	2.290	2.300	2.290	2.300	2.189	34,313
2022-10-05	2.240	2.300	2.190	2.250	2.142	11,433
2022-10-04	2.290	2.290	2.290	2.290	2.180	386
2022-09-30	2.280	2.340	2.280	2.340	2.227	28,236
2022-09-29	2.310	2.310	2.200	2.280	2.170	13,346
2022-09-28	2.240	2.340	2.240	2.340	2.227	32,726
2022-09-27	2.210	2.210	2.200	2.200	2.094	1,250
2022-09-26	2.300	2.300	2.280	2.280	2.170	10,122
2022-09-23	2.350	2.370	2.350	2.370	2.256	25,296
2022-09-22	2.280	2.360	2.280	2.360	2.246	12,407
2022-09-21	2.280	2.350	2.280	2.350	2.237	52,849
2022-09-19	2.390	2.390	2.350	2.350	2.237	1,657
2022-09-15	2.180	2.450	2.180	2.390	2.275	49,897
2022-09-14	2.150	2.180	2.150	2.180	2.075	18,144
2022-09-13	2.100	2.160	2.020	2.160	2.056	42,103
2022-09-12	2.090	2.150	2.050	2.150	2.047	21,290
2022-09-09	2.150	2.150	2.020	2.150	2.047	50,619
2022-09-08	2.100	2.150	2.020	2.150	2.047	32,160
2022-09-07	2.130	2.150	2.100	2.150	2.047	16,178
2022-09-06	2.120	2.120	2.120	2.120	2.018	282
2022-09-05	2.100	2.120	2.100	2.120	2.018	65,034
2022-09-02	2.080	2.110	2.070	2.110	2.008	47,981
2022-09-01	2.010	2.100	2.010	2.100	1.999	18,938
2022-08-31	1.930	2.080	1.930	2.070	1.970	35,584
2022-08-29	1.990	1.990	1.990	1.990	1.894	1,340
2022-08-26	2.020	2.020	2.020	2.020	1.923	2,609
2022-08-25	2.010	2.010	2.010	2.010	1.913	1,956
2022-08-24	2.000	2.100	1.970	2.070	1.970	6,026
2022-08-23	1.920	2.120	1.900	2.040	1.942	15,427
2022-05-31	2.000	2.070	1.900	2.010	1.913	59,410
2022-05-30	2.020	2.020	2.000	2.000	1.904	4,296

← NewerPage 14 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.