Banco Actinver S.A., Institución de Banca Múltiple, Grupo Financiero Actinver historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.900	17.070	16.810	16.840	16.840	40,728
2026-10-15	16.950	16.950	16.710	16.850	16.850	430,068
2026-10-14	17.050	17.050	16.880	16.910	16.910	12,681
2026-10-13	17.050	17.100	16.700	16.900	16.900	29,819
2026-10-12	16.900	17.160	16.850	16.900	16.900	18,519
2026-10-09	17.190	17.190	16.890	16.900	16.900	44,365
2026-10-08	16.910	16.910	16.910	16.910	16.601	485
2026-10-07	17.190	17.190	16.910	16.910	16.601	1,307
2026-10-06	17.210	17.210	16.900	17.000	16.689	7,862
2026-10-05	16.630	17.100	16.630	17.100	16.787	104,202
2026-10-02	16.940	16.940	16.900	16.900	16.591	134,655
2026-10-01	16.890	16.940	16.890	16.900	16.591	101,548
2026-09-30	16.920	16.930	16.920	16.920	16.610	1,864
2026-09-29	16.810	16.950	16.810	16.940	16.630	7,472
2026-09-28	17.140	17.140	17.010	17.010	16.699	1,558
2026-09-25	17.190	17.190	17.190	17.190	16.875	1,555
2026-09-24	16.990	17.260	16.990	17.200	16.885	708,890
2026-09-23	16.990	17.390	16.990	16.990	16.679	38,176
2026-09-22	18.240	18.240	16.990	16.990	16.679	115,383
2026-09-21	17.430	18.450	17.290	17.800	17.474	58,404
2026-09-18	17.000	17.500	16.990	17.390	17.072	30,024

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.