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
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
2026-09-17	17.350	17.350	16.630	16.990	16.679	20,098
2026-09-15	17.300	17.300	17.300	17.300	16.983	600
2026-09-14	17.590	18.500	17.360	17.380	17.062	25,383
2026-09-11	17.600	17.600	17.500	17.500	17.180	773,428
2026-09-10	17.990	19.000	17.350	17.500	17.180	34,812
2026-09-09	17.900	18.500	17.610	18.000	17.671	23,599
2026-09-08	17.400	17.400	17.160	17.390	17.072	32,056
2026-09-07	17.390	17.400	17.390	17.400	17.082	40,159
2026-09-04	17.500	17.500	17.210	17.360	17.042	26,644
2026-09-03	17.720	18.500	17.320	17.500	17.180	41,889
2026-09-02	17.490	17.490	17.210	17.400	17.082	23,462
2026-09-01	17.450	17.500	16.950	17.490	17.170	718,664
2026-08-31	17.810	17.810	17.710	17.800	17.474	8,458
2026-08-28	17.500	18.380	17.450	17.920	17.592	34,280
2026-08-27	17.500	18.600	17.180	17.490	17.170	19,040
2026-08-26	17.450	17.650	17.180	17.180	16.866	55,768
2026-08-25	17.400	19.300	17.210	17.450	17.131	28,802
2026-08-24	17.140	17.380	17.000	17.300	16.983	707,678
2026-08-21	17.400	17.500	16.520	17.470	17.150	96,690
2026-08-20	17.390	17.400	17.390	17.400	17.082	25,098
2026-08-19	17.200	17.600	17.200	17.400	17.082	18,287
2026-08-18	17.140	17.500	17.000	17.460	17.140	58,553
2026-08-17	17.150	17.720	17.050	17.060	16.748	37,759
2026-08-14	17.150	17.150	17.140	17.150	16.836	35,020
2026-08-13	17.130	17.150	17.130	17.150	16.836	22,163
2026-08-12	17.240	17.300	16.890	17.150	16.836	36,175
2026-08-11	16.700	17.300	16.700	17.240	16.925	643,581
2026-08-10	17.200	17.300	16.090	16.250	15.953	102,703
2026-08-07	17.170	17.300	16.980	16.980	16.669	37,293
2026-08-06	17.300	17.300	16.990	17.000	16.689	38,270
2026-08-05	17.300	17.300	17.300	17.300	16.983	40,453
2026-08-04	17.220	17.300	17.050	17.200	16.885	42,865
2026-08-03	17.240	17.250	17.000	17.250	16.934	41,654
2026-07-31	17.160	17.250	16.990	16.990	16.679	76,659
2026-07-30	17.010	17.010	17.010	17.010	16.699	3,450
2026-07-29	17.080	17.080	17.000	17.000	16.689	6,936
2026-07-28	17.300	17.300	17.300	17.300	16.983	5,171
2026-07-27	17.300	17.300	17.150	17.150	16.836	7,894
2026-07-24	16.910	17.240	16.810	17.230	16.915	4,369

Page 1 of 5 · 250 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.