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
2022-05-27	2.110	2.110	2.010	2.010	1.913	35,532
2022-05-26	2.140	2.140	2.060	2.110	2.008	6,819
2022-05-25	2.050	2.120	1.990	2.120	2.018	81,167
2022-05-24	2.120	2.120	2.050	2.100	1.999	72,673
2022-05-23	1.980	2.120	1.980	2.120	2.018	82,454
2022-05-20	2.060	2.060	2.010	2.040	1.942	24,045
2022-05-19	2.070	2.120	2.010	2.120	2.018	40,871
2022-05-18	2.010	2.110	2.000	2.100	1.999	36,044
2022-05-17	1.980	2.040	1.980	2.040	1.942	68,815
2022-05-16	2.040	2.110	1.930	2.020	1.923	131,606
2022-05-13	2.080	2.090	2.000	2.000	1.904	2,165
2022-05-12	2.030	2.120	2.000	2.110	2.008	80,380
2022-05-10	1.960	2.100	1.950	2.090	1.989	81,042
2022-05-09	2.030	2.050	2.020	2.020	1.923	35,154
2022-05-06	2.070	2.100	2.000	2.090	1.989	22,419
2022-05-05	2.050	2.100	1.950	2.090	1.989	62,507
2022-05-04	2.150	2.150	2.030	2.100	1.999	125,133
2022-05-03	2.080	2.120	2.000	2.120	2.018	105,092
2022-05-02	2.000	2.080	2.000	2.080	1.980	41,401
2022-04-29	2.040	2.080	1.880	2.030	1.932	56,143
2022-04-28	2.020	2.100	1.800	2.080	1.980	217,352
2022-04-27	2.080	2.100	1.910	2.080	1.980	118,536
2022-04-26	1.930	2.200	1.880	2.080	1.980	265,397
2022-04-25	1.810	1.990	1.810	1.950	1.856	75,011
2022-04-22	1.580	1.830	1.570	1.810	1.723	4,372,498
2022-04-21	1.680	1.730	1.580	1.600	1.523	4,151,230
2022-04-20	1.700	1.700	1.690	1.690	1.609	49,088
2022-04-19	1.710	1.740	1.700	1.700	1.618	101,970
2022-04-18	1.790	1.880	1.720	1.730	1.647	138,343
2022-04-13	1.740	1.980	1.690	1.750	1.666	122,435
2022-04-12	1.870	1.930	1.740	1.750	1.666	3,873,982
2022-04-11	1.910	1.950	1.880	1.880	1.790	31,550
2022-04-08	1.980	2.030	1.920	1.970	1.875	175,461
2022-04-07	1.960	2.070	1.890	1.960	1.866	159,554
2022-04-06	1.950	2.010	1.930	1.960	1.866	137,097
2022-04-05	1.950	1.970	1.940	1.950	1.856	35,328
2022-04-04	1.980	2.000	1.940	1.950	1.856	74,984
2022-04-01	1.930	2.000	1.880	1.980	1.885	93,454
2022-03-31	1.940	1.960	1.880	1.920	1.828	40,187
2022-03-30	1.970	2.000	1.930	1.940	1.847	47,725
2022-03-29	1.980	1.980	1.940	1.940	1.847	65,537
2022-03-28	1.950	2.040	1.950	1.950	1.856	87,481
2022-03-25	1.970	2.010	1.910	1.980	1.885	106,179
2022-03-24	1.990	1.990	1.980	1.990	1.894	34,072
2022-03-23	2.080	2.080	1.990	2.000	1.904	68,508
2022-03-22	2.090	2.100	2.040	2.080	1.980	113,624
2022-03-18	2.100	2.150	2.100	2.100	1.999	127,464
2022-03-17	2.070	2.160	2.030	2.150	2.047	102,683
2022-03-16	2.100	2.180	2.100	2.120	2.018	89,114
2022-03-15	2.120	2.160	2.100	2.160	2.056	46,224
2022-03-14	2.120	2.120	2.100	2.120	2.018	900
2022-03-11	2.110	2.150	2.080	2.150	2.047	36,756
2022-03-10	2.120	2.140	2.120	2.140	2.037	17,524
2022-03-09	2.100	2.150	2.090	2.120	2.018	148,640
2022-03-08	2.180	2.180	2.120	2.120	2.018	60,655
2022-03-07	2.170	2.250	2.100	2.230	2.123	47,467
2022-03-04	2.120	2.200	2.100	2.200	2.094	125,123
2022-03-03	2.140	2.200	2.050	2.190	2.085	81,829
2022-03-02	2.150	2.180	2.090	2.180	2.075	109,674
2022-03-01	2.290	2.290	2.110	2.110	2.008	136,684

← NewerPage 15 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.