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
2026-02-03	19.200	19.200	19.200	19.200	18.430	551,052
2026-01-30	19.260	19.260	19.260	19.260	18.488	2,990
2026-01-29	19.250	19.260	19.190	19.260	18.488	12,998
2026-01-28	19.250	19.250	19.250	19.250	18.478	0
2026-01-27	19.240	19.250	19.240	19.250	18.478	7,595
2026-01-26	19.050	19.240	19.050	19.240	18.469	8,799
2026-01-23	18.900	19.250	18.900	19.250	18.478	4,067
2026-01-22	19.250	19.250	19.250	19.250	18.478	0
2026-01-21	19.000	19.250	18.810	19.250	18.478	3,012
2026-01-20	19.000	19.000	19.000	19.000	18.239	0
2026-01-19	19.000	19.000	19.000	19.000	18.239	0
2026-01-16	19.000	19.000	19.000	19.000	18.239	0
2026-01-15	19.000	19.000	19.000	19.000	18.239	0
2026-01-14	19.000	19.000	19.000	19.000	18.239	0
2026-01-13	19.000	19.000	19.000	19.000	18.239	6,460
2026-01-12	19.000	19.010	17.500	18.300	17.567	1,693,342
2026-01-09	19.000	19.000	19.000	19.000	18.239	3,303
2026-01-08	19.000	19.000	19.000	19.000	18.239	3,142
2026-01-07	19.000	19.000	18.500	18.990	18.229	102,458
2026-01-06	19.010	19.010	19.010	19.010	18.248	0
2026-01-05	19.010	19.010	19.010	19.010	18.248	0
2026-01-02	19.000	19.010	19.000	19.010	18.248	550,401
2025-12-31	19.000	19.000	19.000	19.000	18.239	1,233
2025-12-30	18.990	18.990	18.990	18.990	18.229	18,997
2025-12-29	19.010	19.010	19.000	19.010	18.248	2,147
2025-12-26	19.000	19.010	19.000	19.000	18.239	3,712
2025-12-24	18.840	19.000	18.830	19.000	18.239	4,205
2025-12-23	18.550	18.890	18.550	18.810	18.056	4,009
2025-12-22	18.300	18.500	18.300	18.500	17.759	992
2025-12-19	18.150	18.300	18.150	18.300	17.567	3,019
2025-12-18	18.000	18.100	18.000	18.100	17.375	415
2025-12-17	17.790	17.790	17.790	17.790	17.077	0
2025-12-16	17.600	17.790	17.600	17.790	17.077	4,898
2025-12-15	17.490	17.500	17.490	17.500	16.799	790,435
2025-12-11	17.690	17.690	17.320	17.320	16.626	10,699
2025-12-10	17.590	17.590	17.320	17.500	16.799	11,216
2025-12-09	17.690	17.690	17.500	17.500	16.799	6,480
2025-12-08	17.500	17.500	17.500	17.500	16.799	540
2025-12-05	17.320	17.320	17.320	17.320	16.626	100
2025-12-04	17.690	17.690	17.690	17.690	16.981	177
2025-12-03	17.680	17.680	17.320	17.500	16.799	21,553
2025-12-02	17.750	17.750	17.490	17.550	16.847	681
2025-12-01	17.900	18.000	17.490	17.500	16.799	553,842
2025-11-28	17.530	17.980	17.530	17.980	17.259	5,924
2025-11-27	17.690	17.690	17.490	17.490	16.789	13,216
2025-11-26	17.500	17.500	17.320	17.500	16.799	1,974
2025-11-25	17.690	18.000	17.300	17.490	16.789	20,867
2025-11-24	17.490	17.500	17.490	17.500	16.799	6,069
2025-11-21	17.990	18.700	17.300	17.500	16.799	15,483
2025-11-20	17.740	17.890	17.740	17.890	17.173	1,012
2025-11-19	17.490	17.500	17.490	17.500	16.799	6,210
2025-11-18	17.970	17.970	17.970	17.970	17.250	5,832
2025-11-14	17.690	17.960	17.490	17.800	17.087	10,970
2025-11-13	17.790	17.960	17.510	17.510	16.808	12,026
2025-11-12	18.000	18.000	17.490	17.500	16.799	14,600
2025-11-11	18.500	18.500	17.000	18.000	17.279	11,296
2025-11-10	18.060	18.500	18.060	18.500	17.759	13,332
2025-11-07	18.000	18.010	18.000	18.010	17.288	346
2025-11-06	18.500	18.700	17.510	17.510	16.808	11,182
2025-11-05	17.800	18.500	17.800	18.500	17.759	7,040

← NewerPage 4 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.