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
2025-02-17	19.900	19.900	19.900	19.900	18.970	0
2025-02-14	19.900	19.900	19.890	19.900	18.970	46,682
2025-02-13	19.890	19.900	19.860	19.900	18.970	15,739
2025-02-12	19.800	19.900	19.790	19.890	18.960	12,432
2025-02-11	19.900	19.900	19.900	19.900	18.970	0
2025-02-10	19.900	19.900	19.900	19.900	18.970	11,231
2025-02-07	19.900	19.900	19.900	19.900	18.970	0
2025-02-06	19.860	19.900	19.840	19.900	18.970	172,792
2025-02-05	19.600	19.870	19.600	19.870	18.941	2,100
2025-02-04	19.990	19.990	19.990	19.990	19.055	8,671
2025-01-31	19.520	19.900	19.520	19.900	18.970	4,932
2025-01-30	19.650	19.900	19.650	19.880	18.950	14,430
2025-01-29	19.900	19.900	19.900	19.900	18.970	9,260
2025-01-28	19.900	19.900	19.900	19.900	18.970	11,745
2025-01-27	19.890	19.890	19.890	19.890	18.960	0
2025-01-24	19.890	19.890	19.890	19.890	18.960	0
2025-01-23	19.890	19.890	19.890	19.890	18.960	10,318
2025-01-22	19.880	19.880	19.880	19.880	18.950	0
2025-01-21	19.870	19.880	19.870	19.880	18.950	11,428
2025-01-20	19.740	19.890	19.740	19.890	18.960	193,200
2025-01-17	19.750	19.750	19.750	19.750	18.827	5,199
2025-01-16	19.610	19.750	19.610	19.750	18.827	1,101
2025-01-15	19.890	19.890	19.860	19.890	18.960	5,606
2025-01-14	19.890	19.890	19.890	19.890	18.960	5,298
2025-01-13	19.880	19.890	19.880	19.890	18.960	280,496
2025-01-10	19.900	19.900	19.900	19.900	18.970	0
2025-01-09	19.900	19.900	19.900	19.900	18.970	0
2025-01-08	19.900	19.900	19.900	19.900	18.970	0
2025-01-07	19.900	19.900	19.900	19.900	18.970	0
2025-01-06	19.890	19.900	19.700	19.900	18.970	355,956
2025-01-03	19.900	19.900	19.900	19.900	18.970	16,222
2025-01-02	19.900	19.900	19.900	19.900	18.970	0
2024-12-31	19.900	19.900	19.900	19.900	18.970	8,350
2024-12-30	19.900	19.900	19.900	19.900	18.970	10,667
2024-12-27	19.900	19.900	19.900	19.900	18.970	10,487
2024-12-26	19.900	19.900	19.900	19.900	18.970	5,348
2024-12-24	19.900	19.900	19.900	19.900	18.970	5,100
2024-12-23	19.900	19.900	19.900	19.900	18.970	3,298
2024-12-20	19.860	19.900	19.860	19.900	18.970	11,809
2024-12-19	19.890	19.890	19.890	19.890	18.960	5,202
2024-12-18	19.900	19.900	19.660	19.900	18.970	12,047
2024-12-17	19.900	19.900	19.900	19.900	18.970	1,818
2024-12-16	19.900	19.900	19.710	19.710	18.788	393,015
2024-12-13	19.900	19.900	19.710	19.900	18.970	15,259
2024-12-11	19.900	19.900	19.900	19.900	18.970	10,150
2024-12-10	19.900	19.900	19.700	19.900	18.970	261,479
2024-12-09	19.900	19.900	19.700	19.900	18.970	20,401
2024-12-06	19.880	19.900	19.880	19.900	18.970	20,846
2024-12-05	19.900	19.900	19.610	19.900	18.970	8,596
2024-12-04	19.900	19.900	19.900	19.900	18.970	304,789
2024-12-03	20.000	20.000	19.900	19.900	18.970	9,216
2024-12-02	19.900	19.900	19.510	19.510	18.598	6,247
2024-11-29	20.000	20.300	19.800	20.300	19.351	26,755
2024-11-28	20.000	20.000	20.000	20.000	19.065	3,137
2024-11-27	20.000	20.000	20.000	20.000	19.065	6,850
2024-11-26	20.000	20.000	20.000	20.000	19.065	5,199
2024-11-25	20.000	20.000	20.000	20.000	19.065	5,266
2024-11-22	20.000	20.000	19.510	19.730	18.807	5,436
2024-11-21	20.050	20.050	20.050	20.050	19.113	5,031
2024-11-20	19.950	19.950	19.950	19.950	19.017	10,676

← NewerPage 8 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.