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	42.190	42.400	41.870	42.080	42.080	13,316
2026-10-15	28.150	28.150	28.150	28.150	28.150	22,799
2026-10-14	28.150	28.150	28.150	28.150	28.150	18,680
2026-10-13	28.150	28.150	28.150	28.150	28.150	7,166
2026-10-12	28.150	28.150	28.150	28.150	28.150	20,341
2026-10-09	28.150	28.150	28.150	28.150	28.150	26,876
2026-10-08	28.150	28.150	28.150	28.150	28.150	8,271
2026-10-07	28.150	28.150	28.150	28.150	28.150	7,562
2026-10-06	28.150	28.150	28.150	28.150	28.150	0
2026-10-05	28.150	28.150	28.150	28.150	28.150	0
2026-10-02	28.150	28.150	28.150	28.150	28.150	0
2026-10-01	28.150	28.150	28.150	28.150	28.150	0
2026-09-30	28.150	28.150	28.150	28.150	28.150	0
2026-09-29	28.150	28.150	28.150	28.150	28.150	0
2026-09-28	28.150	28.150	28.150	28.150	28.150	49,711
2026-09-25	28.150	28.150	28.150	28.150	28.150	23,277
2026-09-24	28.150	28.150	28.150	28.150	28.150	29,114
2026-09-23	28.150	28.150	28.150	28.150	28.150	24,135
2026-09-22	28.150	28.150	28.150	28.150	28.150	12,685
2026-09-21	28.150	28.150	28.150	28.150	28.150	19,663
2026-09-18	28.150	28.150	28.150	28.150	28.150	11,709
2026-09-17	28.150	28.150	28.150	28.150	28.150	10,495
2026-09-15	28.150	28.150	28.150	28.150	28.150	20,087
2026-09-14	28.150	28.150	28.150	28.150	28.150	52,185
2026-09-11	28.150	28.150	28.150	28.150	28.150	7,442
2026-09-10	28.150	28.150	28.150	28.150	28.150	35,222
2026-09-09	28.150	28.150	28.150	28.150	28.150	34,330
2026-09-08	28.150	28.150	28.150	28.150	28.150	17,352
2026-09-07	28.150	28.150	28.150	28.150	28.150	33,191
2026-09-04	28.150	28.150	28.150	28.150	28.150	11,154
2026-09-03	28.150	28.150	28.150	28.150	28.150	15,376
2026-09-02	28.150	28.150	28.150	28.150	28.150	26,323
2026-09-01	28.150	28.150	28.150	28.150	28.150	11,060
2026-08-31	28.150	28.150	28.150	28.150	28.150	22,486
2026-08-28	28.150	28.150	28.150	28.150	28.150	26,389
2026-08-27	28.150	28.150	28.150	28.150	28.150	13,971
2026-08-26	28.150	28.150	28.150	28.150	28.150	27,315
2026-08-25	28.150	28.150	28.150	28.150	28.150	8,861
2026-08-24	28.150	28.150	28.150	28.150	28.150	23,874
2026-08-21	28.150	28.150	28.150	28.150	28.150	14,223
2026-08-20	28.150	28.150	28.150	28.150	28.150	12,115
2026-08-19	28.150	28.150	28.150	28.150	28.150	14,879
2026-08-18	28.150	28.150	28.150	28.150	28.150	13,288
2026-08-17	28.150	28.150	28.150	28.150	28.150	13,579
2026-08-14	28.150	28.150	28.150	28.150	28.150	18,277
2026-08-13	28.150	28.150	28.150	28.150	28.150	30,143
2026-08-12	28.150	28.150	28.150	28.150	28.150	14,785
2026-08-11	28.150	28.150	28.150	28.150	28.150	0
2026-08-10	28.150	28.150	28.150	28.150	28.150	0
2026-08-07	28.150	28.150	28.150	28.150	28.150	0
2026-08-06	28.150	28.150	28.150	28.150	28.150	0
2026-08-05	28.150	28.150	28.150	28.150	28.150	0
2026-08-04	28.150	28.150	28.150	28.150	28.150	0
2026-08-03	28.150	28.150	28.150	28.150	28.150	0
2026-07-31	28.150	28.150	28.150	28.150	28.150	0
2026-07-30	28.150	28.150	28.150	28.150	28.150	0
2026-07-29	28.150	28.150	28.150	28.150	28.150	0
2026-07-28	28.150	28.150	28.150	28.150	27.528	0
2026-07-27	28.150	28.150	28.150	28.150	27.528	0
2026-07-24	28.150	28.150	28.150	28.150	27.528	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.6222 MXN
2026-04-28	0.6216 MXN
2026-02-24	0.6134 MXN
2025-04-28	0.5541 MXN
2025-02-25	0.5171 MXN
2024-07-24	0.5574 MXN
2024-04-19	0.5750 MXN
2024-02-26	0.5307 MXN
2023-11-23	0.5616 MXN
2023-08-01	0.5068 MXN
2023-05-09	0.5797 MXN
2023-02-17	0.5806 MXN
2022-11-11	0.5595 MXN
2022-07-26	0.5773 MXN
2022-05-03	0.5677 MXN
2022-03-08	0.5354 MXN
2021-11-12	0.4630 MXN
2021-08-06	0.4626 MXN
2021-05-07	0.4623 MXN
2021-03-12	0.4623 MXN
2020-11-13	0.4680 MXN
2020-08-11	0.4695 MXN
2020-05-18	0.4411 MXN
2020-03-06	0.4300 MXN
2019-11-27	0.4200 MXN
2019-08-26	0.4200 MXN
2019-05-21	0.4000 MXN
2019-03-14	0.3900 MXN

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