Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-19 | 7.890 | 7.890 | 7.850 | 7.850 | 7.656 | 2,146 |
| 2026-06-16 | 7.890 | 7.890 | 7.890 | 7.890 | 7.695 | 258 |
| 2026-06-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.424 | 258 |
| 2026-06-05 | 7.900 | 7.950 | 7.750 | 7.750 | 7.377 | 4,748 |
| 2026-06-04 | 7.950 | 7.950 | 7.950 | 7.950 | 7.567 | 20,105 |
| 2026-06-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.329 | 143 |
| 2026-06-02 | 7.800 | 7.980 | 7.800 | 7.850 | 7.472 | 556 |
| 2026-06-01 | 7.610 | 8.000 | 7.610 | 8.000 | 7.615 | 2,049 |
| 2026-05-29 | 7.790 | 7.900 | 7.790 | 7.850 | 7.472 | 21,004 |
| 2026-05-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.472 | 5,718 |
| 2026-05-27 | 7.800 | 7.800 | 7.800 | 7.800 | 7.424 | 1,398 |
| 2026-05-26 | 7.620 | 7.620 | 7.620 | 7.620 | 7.253 | 5,945 |
| 2026-05-25 | 7.990 | 7.990 | 7.990 | 7.990 | 7.605 | 586 |
| 2026-05-22 | 7.810 | 7.810 | 7.810 | 7.810 | 7.434 | 629 |
| 2026-05-21 | 7.800 | 7.990 | 7.800 | 7.980 | 7.596 | 10,710 |
| 2026-05-20 | 7.800 | 7.990 | 7.800 | 7.990 | 7.605 | 294 |
| 2026-05-19 | 7.890 | 7.990 | 7.610 | 7.960 | 7.577 | 5,595 |
| 2026-05-18 | 7.690 | 7.690 | 7.680 | 7.680 | 7.310 | 3,330 |
| 2026-05-15 | 7.820 | 7.820 | 7.510 | 7.600 | 7.234 | 28,513 |
| 2026-05-14 | 7.900 | 8.000 | 7.900 | 8.000 | 7.615 | 1,638 |
| 2026-05-13 | 8.000 | 8.000 | 7.850 | 7.850 | 7.472 | 612 |
| 2026-05-12 | 7.850 | 8.000 | 7.830 | 7.980 | 7.596 | 31,725 |
| 2026-05-11 | 7.850 | 7.900 | 7.820 | 7.820 | 7.443 | 5,756 |
| 2026-05-08 | 7.820 | 7.820 | 7.820 | 7.820 | 7.443 | 4,052 |
| 2026-05-07 | 7.790 | 7.800 | 7.780 | 7.780 | 7.405 | 5,938 |
| 2026-05-06 | 7.750 | 7.790 | 7.750 | 7.790 | 7.415 | 7,274 |
| 2026-05-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.377 | 15,924 |
| 2026-05-04 | 7.720 | 7.720 | 7.720 | 7.720 | 7.348 | 1,990 |
| 2026-04-30 | 7.550 | 7.720 | 7.550 | 7.720 | 7.348 | 18,301 |
| 2026-04-29 | 7.580 | 7.700 | 7.580 | 7.640 | 7.272 | 5,920 |
| 2026-04-27 | 7.630 | 7.630 | 7.500 | 7.560 | 7.196 | 9,287 |
| 2026-04-24 | 7.600 | 7.700 | 7.500 | 7.620 | 7.253 | 28,605 |
| 2026-04-23 | 7.390 | 7.500 | 7.390 | 7.500 | 7.139 | 32,305 |
| 2026-04-22 | 7.500 | 7.500 | 7.420 | 7.500 | 7.139 | 34,461 |
| 2026-04-21 | 7.400 | 7.580 | 7.300 | 7.580 | 7.215 | 8,964 |
| 2026-04-20 | 7.460 | 7.550 | 7.340 | 7.360 | 7.006 | 1,473 |
| 2026-04-17 | 7.470 | 7.470 | 7.310 | 7.450 | 7.091 | 11,057 |
| 2026-04-16 | 7.000 | 7.400 | 7.000 | 7.350 | 6.996 | 8,028 |
| 2026-04-15 | 6.980 | 6.980 | 6.980 | 6.980 | 6.644 | 199 |
| 2026-04-14 | 7.130 | 7.130 | 7.130 | 7.130 | 6.787 | 17,600 |
| 2026-04-13 | 6.950 | 7.130 | 6.950 | 7.130 | 6.787 | 9,061 |
| 2026-04-10 | 6.990 | 7.000 | 6.800 | 6.900 | 6.568 | 8,124 |
| 2026-04-09 | 7.000 | 7.000 | 6.770 | 6.990 | 6.653 | 7,794 |
| 2026-04-08 | 6.970 | 7.000 | 6.970 | 7.000 | 6.663 | 13,340 |
| 2026-04-06 | 7.000 | 7.000 | 7.000 | 7.000 | 6.663 | 420 |
| 2026-04-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.663 | 2,776 |
| 2026-03-31 | 6.850 | 7.000 | 6.800 | 6.800 | 6.473 | 13,941 |
| 2026-03-30 | 6.620 | 6.850 | 6.600 | 6.850 | 6.520 | 2,746 |
| 2026-03-27 | 6.420 | 6.620 | 6.420 | 6.620 | 6.301 | 9,845 |
| 2026-03-26 | 6.330 | 6.430 | 6.330 | 6.410 | 6.101 | 3,697 |
| 2026-03-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.139 | 9,458 |
| 2026-03-24 | 6.450 | 6.450 | 6.400 | 6.450 | 6.139 | 6,248 |
| 2026-03-23 | 6.450 | 6.450 | 6.450 | 6.450 | 6.139 | 334 |
| 2026-03-20 | 6.160 | 6.200 | 6.160 | 6.200 | 5.901 | 1,668 |
| 2026-03-19 | 6.000 | 6.200 | 6.000 | 6.200 | 5.901 | 1,084 |
| 2026-03-18 | 5.750 | 6.000 | 5.620 | 6.000 | 5.711 | 12,214 |
| 2026-03-17 | 5.660 | 5.900 | 5.630 | 5.900 | 5.616 | 2,218 |
| 2026-03-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.235 | 6,164 |
| 2026-03-11 | 5.420 | 5.420 | 5.420 | 5.420 | 5.159 | 143 |
| 2026-03-10 | 5.750 | 5.750 | 5.490 | 5.500 | 5.235 | 2,426 |
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.