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
2025-08-08	19.500	19.500	19.500	19.500	18.718	0
2025-08-07	19.500	19.500	19.500	19.500	18.718	0
2025-08-06	19.500	19.500	19.500	19.500	18.718	7,218
2025-08-05	19.210	19.210	19.200	19.210	18.440	381,253
2025-08-04	19.210	19.210	18.750	19.210	18.440	25,517
2025-08-01	19.200	19.210	19.180	19.210	18.440	16,030
2025-07-31	19.370	19.500	19.370	19.500	18.718	6,246
2025-07-30	19.400	19.500	19.350	19.360	18.584	21,108
2025-07-29	19.000	19.500	19.000	19.000	18.239	26,572
2025-07-28	18.660	19.000	18.660	19.000	18.239	1,152
2025-07-25	19.500	19.500	19.500	19.500	18.718	0
2025-07-24	18.750	19.500	18.750	19.500	18.718	2,799
2025-07-23	19.500	19.500	19.500	19.500	18.718	0
2025-07-22	19.500	19.500	19.500	19.500	18.718	100
2025-07-21	19.470	19.470	19.470	19.470	18.690	199
2025-07-18	19.470	19.470	19.470	19.470	18.690	803
2025-07-17	19.400	19.400	19.400	19.400	18.622	252
2025-07-16	19.470	19.500	19.000	19.000	18.239	9,426
2025-07-15	19.550	19.550	19.100	19.500	18.718	18,535
2025-07-14	19.470	19.510	19.470	19.510	18.728	25,185
2025-07-11	19.470	19.470	19.470	19.470	18.690	5,110
2025-07-10	19.480	19.480	19.010	19.480	18.699	2,407
2025-07-09	19.480	19.480	19.330	19.480	18.699	10,663
2025-07-08	19.480	19.500	19.200	19.500	18.718	8,297
2025-07-07	19.480	19.480	19.480	19.480	18.699	6,892
2025-07-04	19.480	19.480	19.480	19.480	18.699	7,695
2025-07-03	19.480	19.480	19.400	19.470	18.690	11,298
2025-07-02	19.480	19.480	19.480	19.480	18.699	7,571
2025-07-01	19.490	19.500	19.490	19.500	18.718	395,874
2025-06-30	19.500	19.500	19.500	19.500	18.718	9,908
2025-06-27	19.530	19.530	19.500	19.500	18.718	14,141
2025-06-26	19.500	19.530	19.500	19.500	18.718	17,458
2025-06-25	19.500	19.520	19.500	19.520	18.738	26,099
2025-06-24	19.500	19.530	19.500	19.530	18.747	29,726
2025-06-23	19.530	19.530	19.530	19.530	18.747	10,196
2025-06-20	19.530	19.530	19.530	19.530	18.747	15,912
2025-06-19	19.530	19.530	19.520	19.530	18.747	10,345
2025-06-18	19.540	19.540	19.530	19.530	18.747	16,211
2025-06-17	19.540	19.540	19.540	19.540	18.757	19,936
2025-06-16	19.330	19.540	19.330	19.540	18.757	13,255
2025-06-13	19.540	19.540	19.540	19.540	18.757	0
2025-06-12	19.540	19.540	19.540	19.540	18.757	0
2025-06-11	19.540	19.540	19.540	19.540	18.757	0
2025-06-10	19.540	19.540	19.540	19.540	18.757	0
2025-06-09	19.540	19.540	19.540	19.540	18.757	628
2025-06-06	19.540	19.540	19.540	19.540	18.757	258
2025-06-05	19.540	19.540	19.540	19.540	18.757	411
2025-06-04	19.570	19.570	19.570	19.570	18.786	0
2025-06-03	19.570	19.570	19.570	19.570	18.786	0
2025-06-02	19.570	19.570	19.570	19.570	18.786	0
2025-05-30	19.540	19.610	19.540	19.570	18.786	7,100
2025-05-29	19.570	19.630	19.560	19.560	18.776	24,824
2025-05-28	19.630	19.630	19.610	19.610	18.824	708
2025-05-27	19.600	19.600	19.600	19.600	18.814	509
2025-05-26	19.540	19.600	19.540	19.600	18.814	145,299
2025-05-23	19.600	19.600	19.600	19.600	18.814	0
2025-05-22	19.600	19.600	19.600	19.600	18.814	0
2025-05-21	19.600	19.600	19.600	19.600	18.814	399
2025-05-20	19.600	19.600	19.520	19.520	18.738	375
2025-05-19	19.630	19.630	19.590	19.590	18.805	380,200

← NewerPage 6 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.