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
2026-07-23	17.050	17.050	16.890	16.890	16.581	8,655
2026-07-22	17.250	17.300	17.150	17.280	16.964	25,058
2026-07-21	17.270	17.300	17.000	17.000	16.689	27,657
2026-07-20	17.000	17.300	16.990	17.000	16.689	61,921
2026-07-17	17.300	17.300	17.000	17.000	16.689	39,932
2026-07-16	17.300	17.300	16.900	17.000	16.689	699,772
2026-07-15	17.290	17.300	16.390	17.060	16.748	44,254
2026-07-14	17.470	17.480	17.150	17.300	16.983	40,764
2026-07-13	17.480	17.480	17.450	17.480	17.160	31,706
2026-07-10	17.480	17.480	17.470	17.480	17.160	43,483
2026-07-09	17.470	17.480	17.020	17.020	16.709	80,175
2026-07-08	17.480	17.480	17.310	17.470	17.150	70,947
2026-07-07	17.340	17.490	17.300	17.300	16.983	52,756
2026-07-06	17.800	18.000	17.800	18.000	17.671	12,948
2026-07-03	17.780	17.780	17.770	17.770	17.445	54,840
2026-07-02	17.770	17.770	17.480	17.490	17.170	48,576
2026-07-01	17.490	17.490	17.490	17.490	17.170	27,828
2026-06-30	17.500	17.680	17.190	17.680	17.356	2,963
2026-06-29	17.420	17.800	17.420	17.800	17.474	30,188
2026-06-26	17.500	17.600	17.140	17.420	17.101	35,318
2026-06-25	17.490	17.500	17.080	17.490	17.170	65,725
2026-06-24	17.500	17.500	17.300	17.390	17.072	377,249
2026-06-23	17.500	17.500	17.140	17.400	17.082	306,962
2026-06-22	17.500	17.500	17.350	17.480	17.160	60,763
2026-06-19	16.200	17.500	16.200	17.500	17.180	40,783
2026-06-18	16.340	17.110	15.990	16.000	15.707	39,159
2026-06-17	16.950	17.150	15.940	16.000	15.707	58,087
2026-06-16	17.000	17.250	16.800	16.800	16.493	369,406
2026-06-15	17.450	18.000	16.990	17.000	16.689	29,557
2026-06-12	18.180	18.900	17.400	17.400	17.082	21,606
2026-06-11	17.990	17.990	17.530	17.800	17.474	46,265
2026-06-10	18.900	18.900	17.840	17.840	17.514	38,878
2026-06-09	18.200	19.500	18.200	18.350	18.014	25,760
2026-06-08	17.990	18.900	17.990	18.300	17.965	44,755
2026-06-05	18.290	18.290	18.000	18.000	17.671	377
2026-06-04	19.190	19.190	19.190	19.190	18.839	1,099
2026-06-03	19.170	19.190	19.170	19.190	18.839	2,308
2026-06-02	19.150	19.150	19.150	19.150	18.800	0
2026-06-01	19.000	19.150	19.000	19.150	18.800	1,015
2026-05-29	19.200	19.200	19.200	19.200	18.849	248
2026-05-28	18.950	18.950	18.950	18.950	18.603	159
2026-05-27	18.970	18.970	18.970	18.970	18.623	350
2026-05-26	18.620	19.590	18.510	19.000	18.652	67,064
2026-05-25	18.390	19.480	18.390	19.000	18.652	19,232
2026-05-22	19.010	19.010	18.000	18.000	17.671	27,111
2026-05-21	19.300	19.400	19.010	19.010	18.248	3,514
2026-05-20	19.320	19.320	19.320	19.320	18.546	313
2026-05-19	19.290	19.290	19.290	19.290	18.517	173
2026-05-18	19.300	19.300	19.290	19.290	18.517	2,360
2026-05-15	19.480	19.480	19.480	19.480	18.699	1,088
2026-05-14	19.480	19.480	19.480	19.480	18.699	1,013
2026-05-13	19.520	19.520	19.520	19.520	18.738	120
2026-05-12	19.560	19.560	19.560	19.560	18.776	137
2026-05-11	19.590	19.590	19.590	19.590	18.805	0
2026-05-08	19.590	19.590	19.590	19.590	18.805	864
2026-05-07	19.000	19.590	19.000	19.590	18.805	8,414
2026-05-06	19.590	19.610	19.110	19.110	18.344	12,539
2026-05-05	19.600	19.650	19.420	19.420	18.642	584,298
2026-05-04	20.500	20.500	20.000	20.000	19.198	10,145
2026-04-30	20.000	20.000	20.000	20.000	19.198	0

← NewerPage 2 of 5 · 250 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.