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
2023-03-21	19.600	19.600	19.570	19.570	17.850	6,000
2023-03-17	19.570	19.570	19.570	19.570	17.850	5,900
2023-03-16	19.600	19.600	19.570	19.570	17.850	14,390
2023-03-15	19.570	19.570	19.570	19.570	17.850	13,055
2023-03-14	19.570	19.570	19.570	19.570	17.850	199
2023-03-13	19.570	19.570	19.570	19.570	17.850	100
2023-03-10	19.570	19.570	19.570	19.570	17.850	1,318
2023-03-09	19.570	19.570	19.570	19.570	17.395	0
2023-03-08	19.560	19.570	19.560	19.570	17.395	361
2023-03-07	19.580	19.580	19.580	19.580	17.404	180
2023-03-06	19.580	19.580	19.580	19.580	17.404	250
2023-03-03	19.580	19.580	19.580	19.580	17.404	100
2023-03-02	19.580	19.580	19.580	19.580	17.404	100
2023-03-01	19.580	19.580	19.580	19.580	17.404	500
2023-02-28	19.580	19.580	19.580	19.580	17.404	0
2023-02-27	19.580	19.580	19.580	19.580	17.404	104
2023-02-24	19.580	19.580	19.500	19.570	17.395	1,515
2023-02-23	19.580	19.580	19.580	19.580	17.404	7,100
2023-02-22	19.580	19.580	19.570	19.580	17.404	70,000
2023-02-21	19.600	19.600	16.570	19.580	17.404	5,040,704
2023-02-20	19.590	19.590	19.590	19.590	17.413	13,200
2023-02-17	19.590	19.590	19.590	19.590	17.413	5,000
2023-02-16	19.590	19.590	19.590	19.590	17.413	15,900
2023-02-15	19.590	19.590	19.590	19.590	17.413	0
2023-02-14	19.590	19.590	19.590	19.590	17.413	12,000
2023-02-13	19.590	19.590	19.590	19.590	17.413	6,000
2023-02-10	19.570	19.590	19.570	19.590	17.413	300
2023-02-09	19.610	19.610	19.600	19.600	17.422	23,000
2023-02-08	19.560	19.560	19.560	19.560	17.386	200
2023-02-07	19.610	19.610	19.600	19.600	17.422	12,600
2023-02-03	19.540	19.600	19.540	19.600	17.422	400
2023-02-02	19.580	19.600	19.580	19.600	17.422	11,600
2023-02-01	19.490	19.600	19.480	19.600	17.422	13,300
2023-01-31	19.500	19.500	19.500	19.500	17.333	0
2023-01-30	19.600	19.600	19.500	19.500	17.333	3,600
2023-01-27	19.600	19.600	19.600	19.600	17.422	9,298
2023-01-26	19.600	19.600	19.600	19.600	17.422	10,000
2023-01-25	19.590	19.600	19.590	19.600	17.422	15,000
2023-01-24	19.590	19.590	19.590	19.590	17.413	16,000
2023-01-23	19.590	19.590	19.580	19.590	17.413	50,000
2023-01-20	19.590	19.590	19.590	19.590	17.413	25,400
2023-01-19	19.500	19.500	19.500	19.500	17.333	10,000
2023-01-18	19.490	19.500	19.490	19.500	17.333	15,200
2023-01-17	19.500	19.500	19.500	19.500	17.333	85,000
2023-01-16	19.500	19.500	19.500	19.500	17.333	50,000
2023-01-13	19.500	19.500	19.500	19.500	17.333	8,901
2023-01-12	19.500	19.500	19.500	19.500	17.333	0
2023-01-11	19.500	19.500	19.500	19.500	17.333	9,999
2023-01-10	19.500	19.500	19.500	19.500	17.333	21,200
2023-01-09	19.410	19.410	19.410	19.410	17.253	50,100
2023-01-06	19.410	19.410	19.410	19.410	17.253	18,620
2023-01-05	19.410	19.410	19.410	19.410	17.253	15,000
2023-01-04	19.410	19.410	19.410	19.410	17.253	10,200
2023-01-03	19.410	19.410	19.410	19.410	17.253	54,380
2023-01-02	19.400	19.410	19.400	19.410	17.253	1,800
2022-12-30	19.200	19.200	19.200	19.200	17.066	0
2022-12-29	19.600	19.600	19.000	19.200	17.066	7,537
2022-12-28	19.460	19.470	19.460	19.460	17.297	31,534
2022-12-27	19.460	19.460	19.460	19.460	17.297	30,000
2022-12-26	19.460	19.470	19.460	19.460	17.297	50,100

← NewerPage 16 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.