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
2023-06-16	20.100	20.500	19.680	19.830	18.087	52,667
2023-06-15	19.600	20.500	19.490	19.990	18.233	80,598
2023-06-14	19.480	19.560	19.480	19.500	17.786	7,805
2023-06-13	19.570	19.570	19.500	19.500	17.786	1,310
2023-06-12	19.500	19.600	19.500	19.570	17.850	12,694
2023-06-09	19.510	19.510	19.500	19.500	17.786	10,500
2023-06-08	19.500	19.500	19.500	19.500	17.786	10,000
2023-06-07	19.500	19.500	19.500	19.500	17.786	5,777
2023-06-06	19.500	19.500	19.500	19.500	17.786	1,201
2023-06-05	19.500	19.500	19.500	19.500	17.786	2,798
2023-06-02	19.500	19.500	19.500	19.500	17.786	100
2023-06-01	19.500	19.500	19.500	19.500	17.786	100
2023-05-31	19.500	19.500	19.500	19.500	17.786	15,000
2023-05-30	19.510	19.510	19.500	19.500	17.786	14,000
2023-05-29	19.500	19.500	19.500	19.500	17.786	12,200
2023-05-26	19.600	19.600	19.500	19.500	17.786	7,870
2023-05-25	19.500	19.500	19.500	19.500	17.786	13,000
2023-05-24	19.500	19.500	19.500	19.500	17.786	9,900
2023-05-23	19.500	19.500	19.500	19.500	17.786	12,000
2023-05-22	19.500	19.500	19.500	19.500	17.786	8,100
2023-05-19	19.460	19.500	19.460	19.500	17.786	36,075
2023-05-18	19.500	19.500	19.500	19.500	17.786	20,000
2023-05-17	19.490	19.490	19.490	19.490	17.777	23,000
2023-05-16	19.500	19.500	19.500	19.500	17.786	200
2023-05-15	19.490	19.490	19.490	19.490	17.777	2,348,000
2023-05-12	19.550	19.550	19.550	19.550	17.832	30,010
2023-05-11	19.500	19.500	19.500	19.500	17.786	0
2023-05-10	19.500	19.500	19.500	19.500	17.786	15,000
2023-05-09	19.500	19.500	19.500	19.500	17.786	30,000
2023-05-08	19.550	19.550	19.550	19.550	17.832	50,003
2023-05-05	19.500	19.500	19.500	19.500	17.786	10,955
2023-05-04	19.490	19.500	19.490	19.500	17.786	60,000
2023-05-03	19.490	19.500	19.480	19.490	17.777	49,000
2023-05-02	19.490	19.490	19.490	19.490	17.777	1,000
2023-04-28	19.490	19.490	19.490	19.490	17.777	500
2023-04-27	19.490	19.490	19.490	19.490	17.777	500
2023-04-26	19.490	19.490	19.490	19.490	17.777	5,000
2023-04-25	19.500	19.500	19.490	19.490	17.777	2,000
2023-04-24	19.590	19.590	19.590	19.590	17.869	0
2023-04-21	19.590	19.590	19.590	19.590	17.869	252
2023-04-20	19.500	19.500	19.500	19.500	17.786	0
2023-04-19	19.500	19.500	19.500	19.500	17.786	34,099
2023-04-18	19.590	19.590	19.590	19.590	17.869	18,000
2023-04-17	19.600	19.600	19.490	19.500	17.786	55,298
2023-04-14	19.600	19.600	19.510	19.510	17.796	60,696
2023-04-13	19.560	19.560	19.550	19.550	17.832	15,100
2023-04-12	19.570	19.570	19.570	19.570	17.850	100
2023-04-11	19.560	19.560	19.560	19.560	17.841	9,000
2023-04-10	19.560	19.560	19.560	19.560	17.841	16,000
2023-04-05	19.570	19.570	19.570	19.570	17.850	0
2023-04-04	19.570	19.570	19.570	19.570	17.850	0
2023-04-03	19.570	19.570	19.570	19.570	17.850	0
2023-03-31	19.570	19.570	19.570	19.570	17.850	1,820
2023-03-30	19.710	19.710	19.570	19.570	17.850	2,010
2023-03-29	19.600	19.700	19.600	19.700	17.969	2,000
2023-03-28	19.600	19.600	19.600	19.600	17.878	2,000
2023-03-27	19.600	19.600	19.570	19.570	17.850	10,000
2023-03-24	19.600	19.600	19.570	19.570	17.850	16,400
2023-03-23	19.570	19.570	19.570	19.570	17.850	9,800
2023-03-22	19.570	19.570	19.570	19.570	17.850	5,000

← NewerPage 15 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.