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
2026-04-30	20.000	20.000	20.000	20.000	19.198	0
2026-04-29	20.000	20.000	20.000	20.000	19.198	0
2026-04-28	20.000	20.000	20.000	20.000	19.198	400
2026-04-27	19.900	19.900	19.900	19.900	19.102	145
2026-04-24	20.000	20.000	19.890	19.890	19.093	1,694
2026-04-23	19.510	19.990	19.420	19.990	19.189	797
2026-04-22	20.000	20.000	20.000	20.000	19.198	0
2026-04-21	19.800	20.050	19.500	20.000	19.198	10,752
2026-04-20	19.740	19.740	19.740	19.740	18.949	2,556
2026-04-17	20.190	21.000	19.560	20.080	19.275	16,439
2026-04-16	19.700	19.800	19.700	19.800	19.006	5,192
2026-04-15	19.640	19.800	19.500	19.800	19.006	6,514
2026-04-14	19.800	19.800	19.800	19.800	19.006	11,010
2026-04-13	19.700	19.700	19.700	19.700	18.910	0
2026-04-10	19.700	19.700	19.700	19.700	18.910	5,989
2026-04-09	19.690	19.690	19.690	19.690	18.901	8,593
2026-04-08	19.700	19.850	19.700	19.700	18.910	15,061
2026-04-07	19.800	19.800	19.800	19.800	19.006	0
2026-04-06	19.800	19.800	19.790	19.800	19.006	250,106
2026-04-01	20.360	20.360	20.230	20.230	19.419	536
2026-03-31	19.830	19.850	19.830	19.850	19.054	8,388
2026-03-30	19.830	19.830	19.830	19.830	19.035	0
2026-03-27	19.830	19.830	19.830	19.830	19.035	220
2026-03-26	19.830	19.830	19.830	19.830	19.035	237
2026-03-25	19.830	19.830	19.830	19.830	19.035	231
2026-03-24	19.830	19.830	19.830	19.830	19.035	785
2026-03-23	19.830	19.830	19.830	19.830	19.035	111
2026-03-20	19.830	19.830	19.830	19.830	19.035	230
2026-03-19	19.530	19.850	19.360	19.850	19.054	2,565
2026-03-18	19.550	19.900	19.500	19.900	19.102	10,770
2026-03-17	19.550	19.900	19.500	19.510	18.728	10,362
2026-03-13	19.900	19.900	19.010	19.600	18.814	10,237
2026-03-12	19.500	19.600	19.500	19.600	18.814	23,945
2026-03-11	19.300	19.560	19.290	19.560	18.776	16,132
2026-03-10	19.200	19.300	19.010	19.290	18.517	9,902
2026-03-09	19.200	19.200	19.200	19.200	18.430	0
2026-03-06	19.340	19.340	18.490	19.200	18.430	134,902
2026-03-05	19.200	19.200	18.890	19.190	18.421	551,111
2026-03-04	19.500	19.500	19.500	19.500	18.718	0
2026-03-03	19.500	19.500	19.490	19.500	18.718	9,579
2026-03-02	20.000	20.000	20.000	20.000	19.198	7,127
2026-02-27	19.760	20.250	19.760	20.250	19.438	18,095
2026-02-26	19.790	19.790	19.790	19.790	18.997	126
2026-02-25	19.790	19.790	19.790	19.790	18.997	230
2026-02-24	19.790	19.790	19.790	19.790	18.997	191
2026-02-23	19.790	19.790	19.790	19.790	18.997	5,298
2026-02-20	19.910	19.910	19.910	19.910	19.112	0
2026-02-19	19.910	19.910	19.910	19.910	19.112	513
2026-02-18	19.190	19.910	19.190	19.910	19.112	8,413
2026-02-17	18.990	19.000	18.980	19.000	18.239	110,535
2026-02-16	19.000	19.000	19.000	19.000	18.239	15,100
2026-02-13	19.000	19.000	19.000	19.000	18.239	15,600
2026-02-12	19.150	19.150	19.040	19.040	18.277	5,712
2026-02-11	19.280	19.280	19.020	19.200	18.430	10,408
2026-02-10	19.200	19.200	19.200	19.200	18.430	4,668
2026-02-09	19.040	19.360	19.000	19.360	18.584	2,712
2026-02-06	19.190	19.200	19.190	19.200	18.430	10,252
2026-02-05	19.190	19.200	19.000	19.200	18.430	15,741
2026-02-04	19.010	19.170	19.010	19.170	18.402	3,600
2026-02-03	19.200	19.200	19.200	19.200	18.430	551,052

← NewerPage 3 of 21 · 1,205 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.