Banco Actinver S.A., Institución de Banca Múltiple, Grupo Financiero Actinver historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.000	20.000	20.000	20.000	18.950	100
2024-08-21	19.690	19.690	19.690	19.690	18.542	644
2024-08-20	19.690	19.690	19.690	19.690	18.542	1,100
2024-08-19	19.690	19.690	19.690	19.690	18.542	100
2024-08-16	19.670	19.670	19.670	19.670	18.524	168,889
2024-08-15	20.250	20.250	20.250	20.250	19.070	0
2024-08-14	20.250	20.250	20.250	20.250	19.070	0
2024-08-13	20.250	20.250	20.250	20.250	19.070	0
2024-08-12	20.250	20.250	20.250	20.250	19.070	0
2024-08-09	20.250	20.250	20.250	20.250	19.070	0
2024-08-08	20.210	20.250	20.210	20.250	19.070	10,308
2024-08-07	20.000	20.130	20.000	20.130	18.957	10,346
2024-08-06	19.900	19.900	19.900	19.900	18.740	10,160
2024-08-05	19.840	19.840	19.410	19.840	18.684	151,800
2024-08-02	19.800	19.850	19.800	19.840	18.684	8,970
2024-08-01	19.800	19.800	19.800	19.800	18.646	6,320
2024-07-31	19.760	19.800	19.760	19.800	18.646	5,539
2024-07-30	19.800	19.800	19.800	19.800	18.646	151
2024-07-29	19.800	19.800	19.510	19.800	18.646	4,677
2024-07-26	19.800	19.800	19.800	19.800	18.646	10,249
2024-07-25	19.800	19.800	19.800	19.800	18.646	0
2024-07-24	19.800	19.800	19.800	19.800	18.646	100
2024-07-23	19.800	19.800	19.800	19.800	18.646	0
2024-07-22	19.800	19.800	19.800	19.800	18.646	0
2024-07-19	19.800	19.800	19.800	19.800	18.646	0
2024-07-18	19.800	19.800	19.800	19.800	18.646	0
2024-07-17	19.800	19.800	19.800	19.800	18.646	0
2024-07-16	19.800	19.800	19.800	19.800	18.646	152
2024-07-15	19.800	19.800	19.790	19.790	18.637	103,255
2024-07-12	19.800	19.800	19.790	19.800	18.646	10,203
2024-07-11	19.800	19.800	19.800	19.800	18.646	3,103
2024-07-10	19.800	19.800	19.800	19.800	18.646	5,376
2024-07-09	19.800	19.800	19.710	19.800	18.646	8,195
2024-07-08	19.800	19.800	19.790	19.800	18.646	6,271
2024-07-05	19.700	19.700	19.700	19.700	18.552	10,006
2024-07-04	19.700	19.700	19.700	19.700	18.552	5,104
2024-07-03	19.700	19.700	19.600	19.690	18.542	100,311
2024-07-02	19.700	19.700	19.600	19.700	18.552	11,682
2024-07-01	19.700	19.700	19.600	19.700	18.552	10,240
2024-06-28	19.700	19.700	19.700	19.700	18.552	6,985
2024-06-27	19.700	19.700	19.670	19.700	18.552	45,766
2024-06-26	19.700	19.700	19.700	19.700	18.552	8,499
2024-06-25	19.700	19.700	19.300	19.690	18.542	10,192
2024-06-24	19.700	19.700	19.700	19.700	18.552	5,103
2024-06-21	19.700	19.700	19.700	19.700	18.552	6,103
2024-06-20	19.700	19.700	19.600	19.600	18.458	5,203
2024-06-19	19.700	19.700	19.600	19.600	18.458	25,261
2024-06-18	19.700	19.700	19.700	19.700	18.552	10,138
2024-06-17	19.700	19.700	19.550	19.690	18.542	5,269
2024-06-14	19.700	19.700	19.700	19.700	18.552	5,203
2024-06-13	19.700	19.700	19.510	19.700	18.552	5,496
2024-06-12	19.700	19.700	19.510	19.700	18.552	3,393
2024-06-11	19.690	19.700	19.510	19.700	18.552	50,289
2024-06-10	19.800	19.800	19.800	19.800	18.646	5,250
2024-06-07	19.700	19.700	19.700	19.700	18.552	5,100
2024-06-06	19.700	19.700	19.690	19.690	18.542	63,104
2024-06-05	19.700	19.700	19.690	19.700	18.552	35,107
2024-06-04	19.700	19.700	19.680	19.700	18.552	10,035
2024-06-03	19.690	19.700	19.690	19.700	18.552	15,011
2024-05-31	19.690	19.700	19.690	19.700	18.552	320

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.3095 MXN
2026-05-22	0.4217 MXN
2025-03-06	0.1376 MXN
2024-08-29	0.1203 MXN
2024-08-22	0.1203 MXN
2024-02-22	0.4613 MXN
2023-08-23	0.1631 MXN
2023-03-10	0.4991 MXN
2022-08-11	0.1247 MXN
2022-03-03	0.5700 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.