Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.103 | 50,013 |
| 2025-07-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 863 |
| 2025-07-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 2,015 |
| 2025-07-02 | 3.270 | 3.270 | 3.200 | 3.200 | 3.046 | 2,222 |
| 2025-07-01 | 3.190 | 3.200 | 3.190 | 3.200 | 3.046 | 1,478 |
| 2025-06-30 | 3.200 | 3.200 | 3.080 | 3.200 | 3.046 | 23,502 |
| 2025-06-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 2,001 |
| 2025-06-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 2,507 |
| 2025-06-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 888 |
| 2025-06-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 2,500 |
| 2025-06-23 | 3.200 | 3.200 | 3.150 | 3.150 | 2.998 | 21,559 |
| 2025-06-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 2,022 |
| 2025-06-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.122 | 961 |
| 2025-06-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 5,001 |
| 2025-06-16 | 3.280 | 3.300 | 3.280 | 3.290 | 3.132 | 3,640 |
| 2025-06-13 | 3.230 | 3.260 | 3.230 | 3.260 | 3.103 | 474 |
| 2025-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 769 |
| 2025-06-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.122 | 181,618 |
| 2025-05-29 | 3.280 | 3.300 | 3.280 | 3.280 | 3.122 | 167,260 |
| 2025-05-28 | 3.280 | 3.290 | 3.280 | 3.290 | 3.132 | 54,086 |
| 2025-05-23 | 3.300 | 3.300 | 3.290 | 3.290 | 3.132 | 20,582 |
| 2025-05-20 | 3.200 | 3.290 | 3.200 | 3.290 | 3.132 | 1,684 |
| 2025-05-19 | 3.200 | 3.290 | 3.200 | 3.290 | 3.132 | 2,262 |
| 2025-05-16 | 3.200 | 3.290 | 3.200 | 3.290 | 3.132 | 23,165 |
| 2025-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 652 |
| 2025-05-14 | 3.200 | 3.300 | 3.200 | 3.300 | 3.141 | 46,613 |
| 2025-05-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 2,806 |
| 2025-05-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.122 | 300 |
| 2025-05-08 | 3.200 | 3.250 | 3.200 | 3.250 | 3.094 | 2,725 |
| 2025-05-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.094 | 494 |
| 2025-05-06 | 3.260 | 3.260 | 3.250 | 3.250 | 3.094 | 279,534 |
| 2025-04-30 | 3.300 | 3.300 | 3.290 | 3.300 | 3.141 | 1,534 |
| 2025-04-29 | 3.250 | 3.300 | 3.200 | 3.290 | 3.132 | 765 |
| 2025-04-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 50,610 |
| 2025-04-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.122 | 211,966 |
| 2025-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 160 |
| 2025-04-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.141 | 4,900 |
| 2025-04-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 276 |
| 2025-04-11 | 3.400 | 3.400 | 3.300 | 3.400 | 3.236 | 9,202 |
| 2025-04-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.284 | 257 |
| 2025-04-09 | 3.450 | 3.450 | 3.400 | 3.400 | 3.236 | 105,228 |
| 2025-04-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.331 | 200,030 |
| 2025-04-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.379 | 206 |
| 2025-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 121 |
| 2025-03-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 2,000 |
| 2025-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.236 | 3,103 |
| 2025-03-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.284 | 6,021 |
| 2025-03-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.284 | 274 |
| 2025-03-24 | 3.410 | 3.450 | 3.410 | 3.450 | 3.284 | 1,501 |
| 2025-03-21 | 3.350 | 3.450 | 3.350 | 3.450 | 3.284 | 6,673 |
| 2025-03-20 | 3.120 | 3.120 | 3.120 | 3.120 | 2.970 | 31,290 |
| 2025-03-14 | 3.120 | 3.120 | 3.120 | 3.120 | 2.970 | 16,036 |
| 2025-03-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.046 | 5,000 |
| 2025-03-12 | 3.110 | 3.200 | 3.110 | 3.200 | 3.046 | 7,689 |
| 2025-03-11 | 3.150 | 3.210 | 3.150 | 3.210 | 3.055 | 310 |
| 2025-03-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 204 |
| 2025-03-05 | 3.130 | 3.220 | 3.100 | 3.220 | 3.065 | 14,451 |
| 2025-03-04 | 3.200 | 3.210 | 3.200 | 3.210 | 3.055 | 1,276 |
| 2025-03-03 | 3.100 | 3.220 | 3.070 | 3.210 | 3.055 | 10,082 |
| 2025-02-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.065 | 1,006 |
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.