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
2025-05-16	19.620	19.620	19.620	19.620	18.834	5,209
2025-05-15	19.650	19.650	19.650	19.650	18.862	0
2025-05-14	19.650	19.650	19.650	19.650	18.862	299
2025-05-13	19.540	19.650	19.540	19.650	18.862	910
2025-05-12	19.440	19.540	19.440	19.540	18.757	1,232
2025-05-09	19.650	19.650	19.650	19.650	18.862	0
2025-05-08	19.650	19.650	19.650	19.650	18.862	5,947
2025-05-07	19.660	19.660	19.630	19.630	18.843	6,741
2025-05-06	19.630	19.630	19.630	19.630	18.843	6,883
2025-05-05	19.580	19.580	19.580	19.580	18.795	3,354
2025-05-02	19.580	19.580	19.580	19.580	18.795	21,098
2025-04-30	19.580	19.580	19.580	19.580	18.795	100
2025-04-29	19.580	19.580	19.570	19.580	18.795	22,913
2025-04-28	19.580	19.580	19.580	19.580	18.795	100
2025-04-25	19.580	19.580	19.580	19.580	18.795	100
2025-04-24	19.580	19.580	19.580	19.580	18.795	199
2025-04-23	19.590	19.590	19.590	19.590	18.805	134
2025-04-22	19.590	19.590	19.590	19.590	18.805	102
2025-04-21	19.590	19.590	19.590	19.590	18.805	131
2025-04-16	19.760	19.760	19.600	19.600	18.814	1,094
2025-04-15	19.760	19.760	19.600	19.750	18.958	8,021
2025-04-14	19.750	19.750	19.600	19.750	18.958	5,417
2025-04-11	19.740	19.760	19.740	19.750	18.958	1,909
2025-04-10	19.760	19.760	19.760	19.760	18.968	5,896
2025-04-09	19.760	19.760	19.760	19.760	18.968	7,503
2025-04-08	19.760	19.760	19.480	19.490	18.709	10,962
2025-04-07	19.810	19.810	19.470	19.470	18.690	391,254
2025-04-04	19.760	19.760	19.760	19.760	18.968	14,291
2025-04-03	19.760	19.760	19.600	19.760	18.968	8,105
2025-04-02	19.760	19.760	19.610	19.760	18.968	14,411
2025-04-01	19.760	19.760	19.620	19.760	18.968	350,968
2025-03-31	19.760	19.760	19.600	19.750	18.958	8,434
2025-03-28	19.760	19.760	19.760	19.760	18.968	11,079
2025-03-27	19.760	19.760	19.760	19.760	18.968	5,380
2025-03-26	19.760	19.760	19.740	19.760	18.968	6,937
2025-03-25	19.760	19.760	19.760	19.760	18.968	15,234
2025-03-24	19.760	19.760	19.760	19.760	18.968	19,571
2025-03-21	19.760	19.760	19.760	19.760	18.968	13,696
2025-03-20	19.760	19.760	19.760	19.760	18.968	5,282
2025-03-19	19.760	19.760	19.760	19.760	18.968	5,213
2025-03-18	19.760	19.760	19.750	19.750	18.958	220,554
2025-03-14	19.610	19.760	19.610	19.760	18.968	2,276
2025-03-13	19.760	19.760	19.760	19.760	18.968	10,381
2025-03-12	19.760	19.760	19.750	19.750	18.958	150,383
2025-03-11	19.760	19.770	19.600	19.760	18.968	23,438
2025-03-10	19.760	19.760	19.760	19.760	18.968	10,309
2025-03-07	19.760	19.760	19.760	19.760	18.968	1,006
2025-03-06	19.770	19.770	19.770	19.770	18.978	0
2025-03-05	19.770	19.770	19.770	19.770	18.846	0
2025-03-04	19.720	19.770	19.720	19.770	18.846	200
2025-03-03	19.730	19.770	19.730	19.770	18.846	399
2025-02-28	19.740	19.740	19.740	19.740	18.817	0
2025-02-27	19.740	19.740	19.740	19.740	18.817	0
2025-02-26	19.740	19.740	19.740	19.740	18.817	155
2025-02-25	19.730	19.730	19.730	19.730	18.807	108
2025-02-24	19.740	19.740	19.740	19.740	18.817	0
2025-02-21	19.740	19.740	19.740	19.740	18.817	0
2025-02-20	19.650	19.740	19.650	19.740	18.817	600
2025-02-19	19.610	19.770	19.500	19.500	18.588	5,890
2025-02-18	19.900	19.900	19.900	19.900	18.970	0

← NewerPage 7 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.