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
2023-09-08	19.940	19.950	19.940	19.950	18.347	15,099
2023-09-07	19.960	19.960	19.960	19.960	18.356	0
2023-09-06	19.960	19.960	19.960	19.960	18.356	0
2023-09-05	19.950	19.960	19.950	19.960	18.356	15,099
2023-09-04	19.950	19.950	19.950	19.950	18.347	50,051
2023-09-01	19.980	19.980	19.980	19.980	18.374	0
2023-08-31	19.990	19.990	19.980	19.980	18.374	11,315
2023-08-30	19.980	19.980	19.980	19.980	18.374	0
2023-08-29	19.980	19.980	19.980	19.980	18.374	0
2023-08-28	19.980	19.980	19.980	19.980	18.374	0
2023-08-25	19.000	19.990	19.000	19.980	18.374	66,722
2023-08-24	19.990	19.990	19.990	19.990	18.383	200
2023-08-23	19.000	19.500	19.000	19.500	17.933	9,325
2023-08-22	19.990	19.990	19.990	19.990	18.233	4,486
2023-08-21	19.990	19.990	19.990	19.990	18.233	5,028
2023-08-18	20.000	20.000	20.000	20.000	18.243	0
2023-08-17	20.000	20.000	20.000	20.000	18.243	0
2023-08-16	20.000	20.000	20.000	20.000	18.243	0
2023-08-15	20.000	20.000	20.000	20.000	18.243	0
2023-08-14	20.000	20.000	20.000	20.000	18.243	0
2023-08-11	20.000	20.000	20.000	20.000	18.243	0
2023-08-10	20.260	20.270	20.000	20.000	18.243	10,918
2023-08-09	20.000	20.000	20.000	20.000	18.243	10,396
2023-08-08	20.280	20.280	20.280	20.280	18.498	10,667
2023-08-07	20.290	20.290	20.290	20.290	18.507	201
2023-08-04	20.190	20.320	20.190	20.300	18.516	346,311
2023-08-03	20.330	20.330	20.320	20.330	18.544	7,200
2023-08-02	20.330	20.330	20.330	20.330	18.544	22,000
2023-08-01	20.330	20.330	20.310	20.310	18.525	8,453
2023-07-31	20.330	20.330	20.200	20.270	18.489	4,778
2023-07-28	20.340	20.350	20.340	20.350	18.562	8,730
2023-07-27	20.350	20.350	20.290	20.300	18.516	1,016
2023-07-26	20.350	20.350	20.350	20.350	18.562	210
2023-07-25	20.350	20.350	20.350	20.350	18.562	199
2023-07-24	20.340	20.340	20.340	20.340	18.553	302
2023-07-21	20.350	20.350	20.350	20.350	18.562	500
2023-07-20	20.350	20.350	20.190	20.330	18.544	4,916
2023-07-19	20.350	20.350	20.330	20.330	18.544	693
2023-07-18	20.350	20.350	20.350	20.350	18.562	11,145
2023-07-17	20.350	20.350	20.350	20.350	18.562	9,819
2023-07-14	20.280	20.280	20.280	20.280	18.498	9,792
2023-07-13	20.200	20.200	20.200	20.200	18.425	4,217
2023-07-12	20.190	20.190	20.190	20.190	18.416	3,522
2023-07-11	19.990	20.000	19.990	20.000	18.243	4,218
2023-07-10	20.000	20.000	19.990	20.000	18.243	13,684
2023-07-07	20.000	20.000	20.000	20.000	18.243	0
2023-07-06	20.000	20.100	19.800	20.000	18.243	22,098
2023-07-05	20.040	20.040	20.040	20.040	18.279	6,999
2023-07-04	20.050	20.200	20.010	20.010	18.252	1,069
2023-07-03	20.000	20.000	20.000	20.000	18.243	8,156
2023-06-30	20.020	20.020	20.020	20.020	18.261	399
2023-06-29	19.900	19.900	19.900	19.900	18.151	10,000
2023-06-28	19.890	19.890	19.030	19.880	18.133	9,700
2023-06-27	19.900	19.900	19.890	19.890	18.142	7,934
2023-06-26	18.990	19.890	18.990	19.890	18.142	16,505
2023-06-23	19.900	19.900	19.890	19.890	18.142	10,000
2023-06-22	19.790	19.800	19.790	19.800	18.060	12,479
2023-06-21	19.990	20.210	19.990	19.990	18.233	16,000
2023-06-20	20.100	20.100	20.000	20.000	18.243	169,795
2023-06-19	19.900	20.490	19.850	20.100	18.334	322,117

← NewerPage 14 of 21 · 1,206 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.