Corpovael S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.500 | 7.540 | 7.300 | 7.490 | 7.490 | 14,509 |
| 2026-10-15 | 7.500 | 7.530 | 7.300 | 7.480 | 7.480 | 13,851 |
| 2026-10-14 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 11,746 |
| 2026-10-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 502 |
| 2026-10-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,403 |
| 2026-10-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-06 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 10,089 |
| 2026-10-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2026-10-02 | 7.250 | 7.400 | 7.250 | 7.400 | 7.400 | 1,731 |
| 2026-10-01 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 3,099 |
| 2026-09-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 946 |
| 2026-09-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,370 |
| 2026-09-28 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 765 |
| 2026-09-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 260 |
| 2026-09-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 501 |
| 2026-09-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,009 |
| 2026-09-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 4,056 |
| 2026-09-21 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 842 |
| 2026-09-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-09-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,445 |
| 2026-09-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,500 |
| 2026-09-11 | 7.300 | 7.490 | 7.290 | 7.490 | 7.490 | 1,139 |
| 2026-09-10 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 1,398 |
| 2026-09-09 | 7.010 | 7.280 | 7.010 | 7.280 | 7.280 | 7,045 |
| 2026-09-08 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2026-09-07 | 7.000 | 7.010 | 6.910 | 7.010 | 7.010 | 2,114 |
| 2026-09-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 703 |
| 2026-09-03 | 7.310 | 7.310 | 7.300 | 7.300 | 7.300 | 708 |
| 2026-09-02 | 7.380 | 7.380 | 7.190 | 7.380 | 7.380 | 2,122 |
| 2026-09-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-08-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 442 |
| 2026-08-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.510 | 197 |
| 2026-08-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.315 | 6,601 |
| 2026-08-24 | 7.450 | 7.450 | 7.450 | 7.450 | 7.266 | 15,232 |
| 2026-08-21 | 7.200 | 7.200 | 7.200 | 7.200 | 7.022 | 923 |
| 2026-08-20 | 7.440 | 7.440 | 6.890 | 6.890 | 6.720 | 5,256 |
| 2026-08-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.022 | 11,503 |
| 2026-08-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.217 | 2,097 |
| 2026-08-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.247 | 5,323 |
| 2026-08-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.266 | 268 |
| 2026-07-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.315 | 740 |
| 2026-07-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.042 | 162 |
| 2026-07-23 | 7.240 | 7.350 | 7.240 | 7.350 | 7.169 | 890 |
| 2026-07-21 | 7.370 | 7.380 | 7.370 | 7.380 | 7.198 | 975 |
| 2026-07-20 | 7.180 | 7.180 | 7.180 | 7.180 | 7.003 | 1,589 |
| 2026-07-17 | 7.180 | 7.180 | 7.180 | 7.180 | 7.003 | 291 |
| 2026-07-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.217 | 1,322 |
| 2026-07-15 | 7.380 | 7.400 | 7.380 | 7.400 | 7.217 | 5,510 |
| 2026-07-10 | 7.260 | 7.260 | 7.220 | 7.220 | 7.042 | 1,787 |
| 2026-07-06 | 7.470 | 7.470 | 7.470 | 7.470 | 7.286 | 320 |
| 2026-06-30 | 7.500 | 7.500 | 7.480 | 7.480 | 7.295 | 1,267 |
| 2026-06-25 | 7.750 | 7.750 | 7.570 | 7.570 | 7.383 | 1,259 |
| 2026-06-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.559 | 5,571 |
| 2026-06-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.656 | 763 |
| 2026-06-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.559 | 225 |
Page 1 of 2 · 96 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.