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
2022-12-23	19.450	19.450	19.450	19.450	17.288	10,000
2022-12-22	19.450	19.450	19.450	19.450	17.288	10,000
2022-12-21	19.450	19.450	19.450	19.450	17.288	20,000
2022-12-20	19.450	19.450	19.450	19.450	17.288	10,000
2022-12-19	19.450	19.450	19.390	19.400	17.244	50,000
2022-12-16	19.440	19.440	19.440	19.440	17.280	80,000
2022-12-15	19.440	19.450	19.440	19.440	17.280	360,000
2022-12-14	19.440	19.440	19.440	19.440	17.280	10,000
2022-12-13	19.440	19.440	19.440	19.440	17.280	50,000
2022-12-09	19.430	19.430	19.430	19.430	17.271	30,100
2022-12-08	19.430	19.430	19.430	19.430	17.271	20,000
2022-12-07	19.430	19.430	19.430	19.430	17.271	200,000
2022-12-06	19.400	19.430	19.400	19.430	17.271	200,100
2022-12-05	19.410	19.410	19.410	19.410	17.253	0
2022-12-02	19.410	19.410	19.410	19.410	17.253	0
2022-12-01	19.410	19.410	19.410	19.410	17.253	0
2022-11-30	19.410	19.410	19.410	19.410	17.253	0
2022-11-29	19.420	19.420	19.410	19.410	17.253	200
2022-11-28	19.420	19.420	19.420	19.420	17.262	1,000
2022-11-25	19.420	19.430	19.420	19.420	17.262	400,000
2022-11-24	19.420	19.420	19.420	19.420	17.262	0
2022-11-23	19.410	19.420	19.410	19.420	17.262	10,000
2022-11-22	19.410	19.410	19.410	19.410	17.253	0
2022-11-18	19.400	19.410	19.400	19.410	17.253	10,000
2022-11-17	19.370	19.380	19.370	19.380	17.226	10,000
2022-11-16	19.370	19.370	19.370	19.370	17.217	0
2022-11-15	19.370	19.370	19.370	19.370	17.217	0
2022-11-14	19.360	19.370	19.360	19.370	17.217	600
2022-11-11	19.360	19.360	19.360	19.360	17.208	0
2022-11-10	19.350	19.360	19.350	19.360	17.208	200
2022-11-09	19.300	19.350	19.300	19.350	17.200	400
2022-11-08	19.000	19.000	19.000	19.000	16.888	0
2022-11-07	19.000	19.000	19.000	19.000	16.888	0
2022-11-04	19.000	19.000	19.000	19.000	16.888	0
2022-11-03	19.000	19.000	19.000	19.000	16.888	0
2022-11-01	19.000	19.000	19.000	19.000	16.888	0
2022-10-31	19.000	19.000	19.000	19.000	16.888	0
2022-10-28	19.000	19.000	19.000	19.000	16.888	0
2022-10-27	19.000	19.000	19.000	19.000	16.888	0
2022-10-26	19.000	19.000	19.000	19.000	16.888	0
2022-10-25	19.000	19.000	19.000	19.000	16.888	0
2022-10-24	19.000	19.000	19.000	19.000	16.888	0
2022-10-21	19.000	19.000	19.000	19.000	16.888	0
2022-10-20	19.000	19.000	19.000	19.000	16.888	0
2022-10-19	19.000	19.000	19.000	19.000	16.888	0
2022-10-18	19.000	19.000	19.000	19.000	16.888	0
2022-10-17	19.000	19.000	19.000	19.000	16.888	0
2022-10-14	19.000	19.000	19.000	19.000	16.888	0
2022-10-13	19.000	19.000	19.000	19.000	16.888	0
2022-10-12	19.000	19.000	19.000	19.000	16.888	0
2022-10-11	19.000	19.000	19.000	19.000	16.888	0
2022-10-10	19.000	19.000	19.000	19.000	16.888	0
2022-10-07	19.000	19.000	19.000	19.000	16.888	0
2022-10-06	19.000	19.000	19.000	19.000	16.888	0
2022-10-05	19.000	19.000	19.000	19.000	16.888	0
2022-10-04	19.000	19.000	19.000	19.000	16.888	0
2022-10-03	19.000	19.000	19.000	19.000	16.888	0
2022-09-30	19.000	19.000	19.000	19.000	16.888	0
2022-09-29	19.000	19.000	19.000	19.000	16.888	0
2022-09-28	19.000	19.000	19.000	19.000	16.888	0

← NewerPage 17 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.