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
2024-03-01	19.700	19.700	19.700	19.700	18.552	3,264
2024-02-29	19.650	19.700	19.650	19.700	18.552	17,901
2024-02-28	19.700	19.700	19.300	19.300	18.175	27,876
2024-02-27	19.290	19.700	19.290	19.700	18.552	54,085
2024-02-26	19.700	19.700	19.700	19.700	18.552	694
2024-02-23	19.700	19.700	19.700	19.700	18.552	209
2024-02-22	19.750	19.750	19.300	19.650	18.505	4,190
2024-02-21	19.750	19.750	19.300	19.670	18.089	3,330
2024-02-20	19.700	19.700	19.700	19.700	18.117	103
2024-02-19	19.550	19.550	19.550	19.550	17.979	126
2024-02-16	19.540	19.540	19.540	19.540	17.970	1,348
2024-02-15	19.550	19.550	19.550	19.550	17.979	1,122
2024-02-14	19.550	19.550	19.550	19.550	17.979	293
2024-02-13	19.550	19.550	19.290	19.540	17.970	23,575
2024-02-12	19.500	19.500	19.500	19.500	17.933	45,202
2024-02-09	19.450	19.450	19.450	19.450	17.887	0
2024-02-08	19.400	19.450	19.400	19.450	17.887	157,148
2024-02-07	19.400	19.400	19.390	19.390	17.832	20,107
2024-02-06	19.400	19.400	19.380	19.380	17.822	1,100
2024-02-02	19.350	19.350	19.350	19.350	17.795	10,104
2024-02-01	19.350	19.350	19.290	19.300	17.749	34,640
2024-01-31	19.250	19.300	19.250	19.300	17.749	3,301
2024-01-30	19.250	19.250	19.250	19.250	17.703	3,599
2024-01-29	19.200	19.200	19.190	19.200	17.657	27,111
2024-01-26	19.200	19.200	19.200	19.200	17.657	10,107
2024-01-25	19.200	19.200	19.190	19.190	17.648	29,141
2024-01-24	19.140	19.200	19.120	19.200	17.657	28,610
2024-01-23	18.880	19.150	18.880	19.150	17.611	9,601
2024-01-22	18.870	18.880	18.870	18.880	17.363	40,809
2024-01-19	17.050	18.880	17.050	18.880	17.363	379,001
2024-01-18	17.050	17.050	17.050	17.050	15.680	146
2024-01-17	17.050	17.050	17.050	17.050	15.680	2,511
2024-01-16	17.050	17.600	17.050	17.050	15.680	1,199
2024-01-15	18.500	18.500	17.980	17.990	16.544	52,967
2024-01-12	18.860	18.860	18.500	18.500	17.013	65,618
2024-01-11	18.890	18.890	18.890	18.890	17.372	0
2024-01-10	18.890	18.890	18.890	18.890	17.372	0
2024-01-09	18.770	19.440	18.480	18.890	17.372	22,018
2024-01-08	19.030	19.570	18.600	18.600	17.105	5,641
2024-01-05	19.510	19.510	18.750	19.000	17.473	2,233
2024-01-04	19.470	19.700	18.500	18.750	17.243	7,831
2024-01-03	18.980	19.590	18.500	18.860	17.344	39,948
2024-01-02	19.640	19.670	18.800	18.800	17.289	5,383
2023-12-29	19.710	19.710	19.490	19.500	17.933	27,372
2023-12-28	19.020	19.830	18.420	18.880	17.363	17,869
2023-12-27	19.690	19.780	19.550	19.780	18.190	14,830
2023-12-26	19.790	19.830	19.740	19.740	18.154	5,121
2023-12-22	19.780	19.780	19.780	19.780	18.190	2,487
2023-12-21	19.760	19.760	19.750	19.750	18.163	61,356
2023-12-20	19.730	19.810	19.730	19.810	18.218	15,321
2023-12-19	19.740	19.830	19.680	19.680	18.098	35,685
2023-12-18	19.830	19.830	19.440	19.740	18.154	13,650
2023-12-15	18.850	19.830	18.850	19.550	17.979	167,057
2023-12-14	19.840	19.840	19.830	19.830	18.236	10,514
2023-12-13	19.820	19.830	19.680	19.810	18.218	58,584
2023-12-11	19.840	19.840	19.830	19.830	18.236	14,145
2023-12-08	19.840	19.840	19.820	19.840	18.245	63,280
2023-12-07	19.840	19.840	19.840	19.840	18.245	300
2023-12-06	19.830	19.840	19.830	19.840	18.245	25,624
2023-12-05	19.840	19.840	19.840	19.840	18.245	5,792

← NewerPage 12 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.