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
2022-02-28	2.200	2.400	2.180	2.320	2.208	1,132,224
2022-02-25	2.230	2.270	2.200	2.260	2.151	40,151
2022-02-24	2.250	2.260	2.250	2.260	2.151	1,186
2022-02-23	2.350	2.350	2.240	2.340	2.227	61,248
2022-02-22	2.250	2.360	2.220	2.360	2.246	37,650
2022-02-21	2.280	2.300	2.240	2.300	2.189	20,882
2022-02-18	2.300	2.300	2.260	2.300	2.189	193,057
2022-02-17	2.370	2.410	2.290	2.300	2.189	67,023
2022-02-16	2.400	2.500	2.350	2.370	2.256	33,744
2022-02-15	2.310	2.490	2.310	2.440	2.323	132,599
2022-02-14	2.320	2.440	2.300	2.370	2.256	52,873
2022-02-11	2.320	2.440	2.320	2.400	2.284	70,304
2022-02-10	2.430	2.440	2.350	2.350	2.237	46,560
2022-02-09	2.370	2.440	2.290	2.440	2.323	186,444
2022-02-08	2.400	2.460	2.310	2.440	2.323	95,617
2022-02-04	2.390	2.450	2.390	2.440	2.323	40,604
2022-02-03	2.320	2.430	2.250	2.400	2.284	38,012
2022-02-02	2.260	2.370	2.260	2.320	2.208	126,921
2022-02-01	2.280	2.460	2.210	2.300	2.189	70,945
2022-01-31	2.300	2.330	2.240	2.300	2.189	185,751
2022-01-28	2.360	2.360	2.270	2.300	2.189	98,042
2022-01-27	2.300	2.410	2.300	2.340	2.227	25,902
2022-01-26	2.430	2.460	2.330	2.360	2.246	39,309
2022-01-25	2.400	2.420	2.370	2.390	2.275	10,268
2022-01-24	2.400	2.420	2.300	2.420	2.303	87,081
2022-01-21	2.430	2.450	2.410	2.450	2.332	111,441
2022-01-20	2.460	2.460	2.420	2.430	2.313	469,438
2022-01-19	2.530	2.530	2.430	2.490	2.370	12,381
2022-01-18	2.430	2.570	2.430	2.530	2.408	83,318
2022-01-17	2.420	2.440	2.420	2.440	2.323	24,522
2022-01-14	2.500	2.530	2.440	2.440	2.323	48,789
2022-01-13	2.550	2.550	2.490	2.490	2.370	75,218
2022-01-12	2.550	2.580	2.500	2.540	2.418	308,752
2022-01-11	2.600	2.600	2.550	2.580	2.456	36,929
2022-01-10	2.560	2.600	2.540	2.600	2.475	968,399
2022-01-07	2.600	2.600	2.560	2.580	2.456	20,478
2022-01-06	2.700	2.700	2.610	2.640	2.513	35,083
2022-01-05	2.760	2.760	2.610	2.720	2.589	43,103
2022-01-04	2.790	2.790	2.730	2.760	2.627	22,414
2022-01-03	2.950	2.950	2.790	2.790	2.656	61,664
2021-12-31	2.580	2.990	2.580	2.890	2.751	65,984
2021-12-30	2.580	2.680	2.570	2.650	2.522	112,809
2021-12-29	2.700	2.890	2.610	2.660	2.532	72,182
2021-12-28	2.830	2.890	2.660	2.680	2.551	115,575
2021-12-27	2.750	2.900	2.750	2.830	2.694	48,746
2021-12-24	2.700	2.900	2.700	2.750	2.618	70,849
2021-12-23	2.400	2.800	2.330	2.660	2.532	1,138,637
2021-12-22	2.380	2.510	2.360	2.440	2.323	150,400
2021-12-21	2.310	2.400	2.310	2.390	2.275	18,672
2021-12-20	2.320	2.380	2.240	2.350	2.237	59,053
2021-12-17	2.340	2.380	2.100	2.360	2.246	84,970
2021-12-16	2.450	2.450	2.190	2.340	2.227	101,652
2021-12-15	2.550	2.550	2.360	2.400	2.284	251,229
2021-12-14	2.790	2.790	2.460	2.510	2.389	279,608
2021-12-13	2.780	2.840	2.700	2.790	2.656	45,679
2021-12-10	2.760	2.860	2.760	2.850	2.713	28,921
2021-12-09	2.850	2.860	2.770	2.770	2.637	80,996
2021-12-08	2.860	2.860	2.840	2.850	2.713	38,174
2021-12-07	2.910	2.930	2.890	2.900	2.760	33,426
2021-12-06	2.950	2.950	2.910	2.910	2.770	2,231

← NewerPage 16 of 17 · 995 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.