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
2025-11-03	17.800	17.800	17.800	17.800	17.087	0
2025-10-31	17.480	17.890	17.480	17.800	17.087	54,016
2025-10-30	17.960	17.970	17.010	17.010	16.328	1,104,141
2025-10-29	17.990	17.990	17.990	17.990	17.269	275
2025-10-28	17.490	18.500	17.490	17.500	16.799	71,043
2025-10-27	17.990	17.990	17.990	17.990	17.269	0
2025-10-24	17.990	17.990	17.990	17.990	17.269	0
2025-10-23	17.750	17.990	17.750	17.990	17.269	795
2025-10-22	17.750	17.750	17.750	17.750	17.039	0
2025-10-21	17.940	17.940	17.750	17.750	17.039	476
2025-10-20	18.000	18.000	17.490	17.500	16.799	2,076
2025-10-17	17.500	17.500	17.500	17.500	16.799	119
2025-10-16	17.990	19.050	17.500	17.500	16.799	37,833
2025-10-15	17.500	17.500	17.500	17.500	16.799	0
2025-10-14	18.000	18.350	17.500	17.500	16.799	1,841
2025-10-13	18.490	18.490	17.830	17.830	17.115	1,136
2025-10-10	18.190	18.500	17.990	18.000	17.279	1,125
2025-10-09	18.000	18.000	18.000	18.000	17.279	234
2025-10-08	18.000	18.000	18.000	18.000	17.279	234
2025-10-07	19.100	19.100	19.050	19.080	18.315	480,669
2025-10-06	19.140	19.140	19.140	19.140	18.373	0
2025-10-03	19.120	19.140	18.000	19.140	18.373	292,301
2025-10-02	19.120	19.120	18.740	19.000	18.239	15,052
2025-10-01	19.120	19.140	18.740	19.120	18.354	26,841
2025-09-30	19.120	19.140	18.550	18.820	18.066	16,294
2025-09-29	19.140	19.140	18.900	19.120	18.354	25,623
2025-09-26	19.140	19.140	19.130	19.140	18.373	11,105
2025-09-25	19.140	19.140	19.140	19.140	18.373	5,200
2025-09-24	19.140	19.140	19.140	19.140	18.373	6,104
2025-09-23	19.140	19.140	19.140	19.140	18.373	7,026
2025-09-22	19.120	19.140	18.920	19.140	18.373	475,495
2025-09-19	19.120	19.120	18.920	19.120	18.354	5,402
2025-09-18	19.140	19.140	19.000	19.140	18.373	6,146
2025-09-17	19.140	19.140	19.140	19.140	18.373	5,092
2025-09-15	19.140	19.140	18.760	19.140	18.373	12,950
2025-09-12	19.140	19.140	19.140	19.140	18.373	6,100
2025-09-11	19.140	19.140	18.740	19.140	18.373	13,280
2025-09-10	19.100	19.140	18.720	19.140	18.373	6,265
2025-09-09	19.140	19.140	18.710	19.000	18.239	22,630
2025-09-08	19.000	19.140	19.000	19.040	18.277	18,001
2025-09-05	19.040	19.140	18.120	19.000	18.239	430,651
2025-09-04	19.090	19.090	18.900	19.040	18.277	2,700
2025-09-03	18.040	18.250	18.040	18.250	17.519	502,105
2025-09-02	19.140	19.140	18.030	18.030	17.307	18,940
2025-09-01	18.870	19.140	18.870	19.140	18.373	9,009
2025-08-29	18.980	19.140	18.120	18.740	17.989	84,141
2025-08-28	18.700	19.120	18.290	19.060	18.296	23,351
2025-08-27	18.900	18.900	18.570	18.580	17.835	8,021
2025-08-26	18.900	18.900	18.900	18.900	18.143	5,596
2025-08-25	19.140	19.140	18.560	18.890	18.133	8,311
2025-08-22	19.140	19.140	18.610	19.130	18.363	217,656
2025-08-21	19.140	19.140	19.140	19.140	18.373	9,989
2025-08-20	19.130	19.170	19.130	19.140	18.373	179,085
2025-08-19	19.170	19.170	19.170	19.170	18.402	0
2025-08-18	19.170	19.170	19.170	19.170	18.402	914
2025-08-15	19.180	19.180	18.890	19.170	18.402	5,862
2025-08-14	18.900	19.190	18.900	19.180	18.411	11,044
2025-08-13	18.910	18.910	18.900	18.900	18.143	311
2025-08-12	19.010	19.010	18.910	18.910	18.152	3,691
2025-08-11	19.500	19.500	19.500	19.500	18.718	0

← NewerPage 5 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.