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
2023-12-04	19.840	19.840	19.830	19.830	18.236	50,606
2023-12-01	19.830	19.840	19.830	19.840	18.245	1,948
2023-11-30	19.840	19.840	19.840	19.840	18.245	0
2023-11-29	19.850	19.850	19.840	19.840	18.245	5,695
2023-11-28	19.850	19.850	19.850	19.850	18.255	17,010
2023-11-27	19.860	19.860	19.850	19.850	18.255	11,626
2023-11-24	19.860	19.860	19.850	19.860	18.264	15,506
2023-11-23	19.870	19.870	19.850	19.850	18.255	48,037
2023-11-22	19.870	19.870	19.860	19.860	18.264	40,999
2023-11-21	19.870	19.870	19.860	19.860	18.264	20,598
2023-11-17	19.860	19.870	19.860	19.870	18.273	30,399
2023-11-16	19.870	19.870	19.850	19.860	18.264	16,093
2023-11-15	19.870	19.870	19.860	19.860	18.264	7,506
2023-11-14	19.870	19.870	19.860	19.860	18.264	873
2023-11-13	19.870	19.870	19.860	19.870	18.273	31,041
2023-11-10	19.870	19.870	19.860	19.860	18.264	10,616
2023-11-09	19.870	19.870	19.110	19.860	18.264	6,699
2023-11-08	19.870	19.870	19.850	19.850	18.255	95,605
2023-11-07	19.840	19.870	19.840	19.870	18.273	9,403
2023-11-06	19.890	19.890	19.210	19.890	18.291	20,804
2023-11-03	19.840	19.900	19.840	19.900	18.301	150,603
2023-11-01	19.900	19.900	19.840	19.840	18.245	101,238
2023-10-31	19.890	19.900	19.890	19.900	18.301	6,100
2023-10-30	19.880	19.900	19.880	19.900	18.301	54,947
2023-10-27	19.900	19.900	19.900	19.900	18.301	100
2023-10-26	19.890	19.900	19.890	19.900	18.301	16,629
2023-10-25	19.900	19.900	19.900	19.900	18.301	0
2023-10-24	19.900	19.900	19.900	19.900	18.301	100
2023-10-23	19.900	19.900	19.890	19.900	18.301	2,043
2023-10-20	19.900	19.900	19.900	19.900	18.301	0
2023-10-19	19.900	19.900	19.900	19.900	18.301	202
2023-10-18	19.910	19.910	19.910	19.910	18.310	211
2023-10-17	19.900	19.900	19.900	19.900	18.301	18,890
2023-10-16	19.900	19.900	19.900	19.900	18.301	17,072
2023-10-13	19.900	19.900	19.900	19.900	18.301	15,091
2023-10-12	19.890	19.890	19.890	19.890	18.291	14,000
2023-10-11	19.900	19.900	19.880	19.880	18.282	8,588
2023-10-10	19.900	19.900	19.890	19.890	18.291	30,100
2023-10-09	19.900	19.900	19.880	19.890	18.291	21,916
2023-10-06	19.900	19.900	19.890	19.900	18.301	33,722
2023-10-05	19.890	19.890	19.890	19.890	18.291	20,203
2023-10-04	19.890	19.890	19.890	19.890	18.291	18,080
2023-10-03	19.910	19.910	19.500	19.900	18.301	27,972
2023-10-02	19.910	19.910	19.910	19.910	18.310	12,153
2023-09-29	19.910	19.910	19.910	19.910	18.310	0
2023-09-28	19.910	19.910	19.910	19.910	18.310	5,290
2023-09-27	19.910	19.920	19.800	19.910	18.310	34,579
2023-09-26	19.930	19.930	19.930	19.930	18.328	0
2023-09-25	19.930	19.930	19.930	19.930	18.328	0
2023-09-22	19.930	19.930	19.930	19.930	18.328	30,001
2023-09-21	19.940	19.940	19.940	19.940	18.337	24,655
2023-09-20	19.940	19.940	19.940	19.940	18.337	3,232
2023-09-19	19.930	19.940	19.930	19.940	18.337	23,640
2023-09-18	19.930	19.930	19.930	19.930	18.328	0
2023-09-15	19.930	19.930	19.930	19.930	18.328	0
2023-09-14	19.870	19.930	19.000	19.930	18.328	20,571
2023-09-13	19.930	19.940	19.930	19.940	18.337	15,116
2023-09-12	19.950	19.950	19.950	19.950	18.347	0
2023-09-11	19.950	19.950	19.950	19.950	18.347	0
2023-09-08	19.940	19.950	19.940	19.950	18.347	15,099

← NewerPage 13 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.