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
2024-11-19	19.950	19.950	19.940	19.950	19.017	271,907
2024-11-15	19.950	19.950	19.950	19.950	19.017	10,285
2024-11-14	19.950	19.950	19.950	19.950	19.017	5,299
2024-11-13	20.000	20.000	20.000	20.000	19.065	0
2024-11-12	20.000	20.000	20.000	20.000	19.065	0
2024-11-11	20.000	20.000	20.000	20.000	19.065	10,185
2024-11-08	20.000	20.000	20.000	20.000	19.065	102
2024-11-07	20.000	20.000	19.700	20.000	19.065	14,294
2024-11-06	20.000	20.000	19.600	20.000	19.065	156,184
2024-11-05	19.980	20.000	19.970	20.000	19.065	56,395
2024-11-04	20.000	20.000	19.990	19.990	19.055	150,298
2024-11-01	20.000	20.000	20.000	20.000	19.065	15,000
2024-10-31	20.000	20.000	19.510	20.000	19.065	4,761
2024-10-30	19.990	20.000	19.980	20.000	19.065	30,345
2024-10-29	19.990	19.990	19.990	19.990	19.055	199
2024-10-28	19.990	19.990	19.990	19.990	19.055	510
2024-10-25	19.990	19.990	19.990	19.990	19.055	114
2024-10-24	19.990	19.990	19.990	19.990	19.055	496
2024-10-23	19.990	19.990	19.990	19.990	19.055	298
2024-10-22	19.990	19.990	19.990	19.990	19.055	110
2024-10-21	19.990	19.990	19.980	19.990	19.055	94,499
2024-10-18	19.990	19.990	19.990	19.990	19.055	6,208
2024-10-17	19.970	19.990	19.710	19.990	19.055	7,349
2024-10-16	19.970	19.970	19.970	19.970	19.036	5,558
2024-10-15	19.960	19.970	19.960	19.970	19.036	15,794
2024-10-14	20.100	20.100	20.100	20.100	19.160	5,303
2024-10-11	20.070	20.070	19.700	20.050	19.113	15,893
2024-10-10	20.100	20.100	19.880	19.880	18.950	7,069
2024-10-09	20.090	20.100	19.800	20.100	19.160	13,392
2024-10-08	20.080	20.080	20.080	20.080	19.141	10,378
2024-10-07	19.900	19.900	19.900	19.900	18.970	884
2024-10-04	20.100	20.100	19.510	20.100	19.160	9,079
2024-10-03	20.100	20.100	20.000	20.100	19.160	150,582
2024-10-02	19.510	20.100	19.510	20.100	19.160	6,249
2024-09-30	19.510	20.200	19.510	20.200	19.255	5,372
2024-09-27	20.040	20.100	20.040	20.100	19.160	50,988
2024-09-26	20.100	20.100	20.100	20.100	19.160	0
2024-09-25	20.090	20.100	20.090	20.100	19.160	5,556
2024-09-24	19.500	20.100	19.500	19.990	19.055	19,265
2024-09-23	19.970	20.100	19.490	19.500	18.588	10,837
2024-09-20	19.410	19.410	19.410	19.410	18.502	0
2024-09-19	19.410	19.410	19.410	19.410	18.502	0
2024-09-18	18.990	19.420	18.990	19.410	18.502	10,893
2024-09-17	20.100	20.100	18.990	18.990	18.102	175,199
2024-09-13	20.090	20.100	19.800	20.100	19.160	11,319
2024-09-12	20.100	20.100	19.800	20.100	19.160	13,045
2024-09-11	20.080	20.100	20.080	20.100	19.160	7,322
2024-09-10	20.100	20.100	19.500	20.100	19.160	12,189
2024-09-09	20.100	20.100	20.100	20.100	19.160	6,354
2024-09-06	20.100	20.100	20.100	20.100	19.160	3,406
2024-09-05	20.100	20.100	20.100	20.100	19.160	0
2024-09-04	20.000	20.100	20.000	20.100	19.160	15,191
2024-09-03	19.780	19.780	19.780	19.780	18.855	0
2024-09-02	19.780	19.780	19.780	19.780	18.855	150,105
2024-08-30	20.000	20.000	19.990	19.990	19.055	30,231
2024-08-29	20.000	20.000	20.000	20.000	19.065	0
2024-08-28	20.000	20.000	20.000	20.000	18.950	0
2024-08-27	20.000	20.000	20.000	20.000	18.950	0
2024-08-26	20.000	20.000	20.000	20.000	18.950	0
2024-08-23	20.000	20.000	20.000	20.000	18.950	500

← NewerPage 9 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.