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
2024-05-30	19.700	19.700	19.680	19.700	18.552	15,265
2024-05-29	19.700	19.700	19.700	19.700	18.552	8,222
2024-05-28	19.700	19.700	19.700	19.700	18.552	6,208
2024-05-27	19.660	19.660	19.660	19.660	18.514	9,380
2024-05-24	19.700	19.700	19.510	19.520	18.382	45,501
2024-05-23	19.700	19.700	19.510	19.510	18.373	8,457
2024-05-22	19.700	19.700	19.510	19.510	18.373	8,325
2024-05-21	19.700	19.700	19.700	19.700	18.552	10,278
2024-05-20	19.700	19.700	19.500	19.700	18.552	50,010
2024-05-17	19.700	19.700	19.700	19.700	18.552	6,376
2024-05-16	19.700	19.700	19.680	19.690	18.542	50,104
2024-05-15	19.700	19.700	19.700	19.700	18.552	10,146
2024-05-14	19.690	19.690	19.690	19.690	18.542	5,107
2024-05-13	19.700	19.700	19.500	19.500	18.363	3,302
2024-05-10	19.690	19.690	19.650	19.650	18.505	65,621
2024-05-09	20.000	20.000	19.510	19.700	18.552	22,068
2024-05-08	20.000	20.000	19.700	19.990	18.825	2,505
2024-05-07	20.100	20.100	19.810	20.000	18.834	63,597
2024-05-06	20.100	20.100	19.800	20.060	18.891	17,180
2024-05-03	20.100	20.100	20.100	20.100	18.929	185
2024-05-02	20.150	20.150	19.800	20.090	18.919	74,682
2024-04-30	20.300	20.300	20.300	20.300	19.117	2,158
2024-04-29	20.300	20.580	20.000	20.300	19.117	20,401
2024-04-26	20.000	20.000	19.230	19.980	18.816	41,657
2024-04-25	20.600	20.600	20.600	20.600	19.399	1,889
2024-04-24	19.980	20.600	19.980	20.000	18.834	4,365
2024-04-23	20.000	20.000	20.000	20.000	18.834	1,199
2024-04-22	20.600	20.600	20.600	20.600	19.399	0
2024-04-19	20.600	20.600	20.600	20.600	19.399	5,229
2024-04-18	20.200	20.200	20.200	20.200	19.023	0
2024-04-17	20.200	20.200	20.200	20.200	19.023	379
2024-04-16	20.640	20.640	20.640	20.640	19.437	5,107
2024-04-15	20.640	20.640	20.640	20.640	19.437	411
2024-04-12	20.540	20.650	20.540	20.650	19.446	208,626
2024-04-11	20.550	20.550	20.550	20.550	19.352	13,595
2024-04-10	20.550	20.550	20.550	20.550	19.352	12,366
2024-04-09	20.000	20.550	19.990	20.550	19.352	62,747
2024-04-08	20.550	20.550	19.950	19.950	18.787	9,702
2024-04-05	20.000	20.550	19.990	20.550	19.352	110,170
2024-04-04	20.000	20.000	20.000	20.000	18.834	13,757
2024-04-03	20.000	20.000	20.000	20.000	18.834	13,106
2024-04-02	20.000	20.000	20.000	20.000	18.834	10,377
2024-04-01	20.000	20.000	19.990	19.990	18.825	150,270
2024-03-27	19.900	20.000	19.900	20.000	18.834	9,102
2024-03-26	19.900	19.900	19.890	19.890	18.731	15,350
2024-03-25	19.750	19.900	19.740	19.900	18.740	33,629
2024-03-22	19.700	19.700	19.700	19.700	18.552	11,225
2024-03-21	19.700	19.750	19.690	19.750	18.599	14,953
2024-03-20	19.700	19.700	19.700	19.700	18.552	10,332
2024-03-19	19.700	19.700	19.690	19.690	18.542	35,247
2024-03-15	19.700	19.700	19.700	19.700	18.552	27,407
2024-03-14	19.700	19.700	19.700	19.700	18.552	9,101
2024-03-13	19.700	19.700	19.700	19.700	18.552	9,105
2024-03-12	19.700	19.700	19.700	19.700	18.552	10,000
2024-03-11	19.700	19.700	19.700	19.700	18.552	5,100
2024-03-08	19.700	19.700	19.690	19.700	18.552	15,102
2024-03-07	19.700	19.700	19.690	19.700	18.552	17,303
2024-03-06	19.650	19.700	19.640	19.700	18.552	80,133
2024-03-05	19.700	19.700	19.700	19.700	18.552	5,237
2024-03-04	19.700	19.700	19.700	19.700	18.552	9,203

← NewerPage 11 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.