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
2024-05-30	28.150	28.150	28.150	28.150	24.839	0
2024-05-29	28.150	28.150	28.150	28.150	24.839	0
2024-05-28	28.150	28.150	28.150	28.150	24.839	0
2024-05-27	28.150	28.150	28.150	28.150	24.839	0
2024-05-24	28.150	28.150	28.150	28.150	24.839	0
2024-05-23	28.150	28.150	28.150	28.150	24.839	0
2024-05-22	28.150	28.150	28.150	28.150	24.839	0
2024-05-21	28.150	28.150	28.150	28.150	24.839	0
2024-05-20	28.150	28.150	28.150	28.150	24.839	0
2024-05-17	28.150	28.150	28.000	28.150	24.839	8,086
2024-05-16	28.150	28.190	28.150	28.170	24.857	4,541
2024-05-15	28.200	28.250	28.200	28.200	24.883	3,450
2024-05-14	28.150	28.150	28.140	28.150	24.839	5,425
2024-05-13	28.150	28.150	28.140	28.140	24.830	6,072
2024-05-10	28.250	28.250	28.130	28.150	24.839	7,631
2024-05-09	28.140	28.250	28.000	28.150	24.839	5,325
2024-05-08	28.140	28.150	28.000	28.000	24.707	33,988
2024-05-07	28.130	28.140	28.100	28.140	24.830	5,345
2024-05-06	28.140	28.160	28.130	28.130	24.821	20,481
2024-05-03	28.240	28.250	28.140	28.140	24.830	8,072
2024-05-02	28.250	28.250	28.250	28.250	24.927	10,291
2024-04-30	28.270	28.270	28.200	28.250	24.927	5,873
2024-04-29	28.380	28.380	27.890	28.240	24.919	9,178
2024-04-26	28.400	28.400	28.380	28.380	25.042	6,684
2024-04-25	28.310	28.410	28.310	28.400	25.060	3,222
2024-04-24	28.490	28.500	28.310	28.500	25.148	25,507
2024-04-23	28.550	28.550	28.220	28.310	24.980	6,731
2024-04-22	28.690	28.690	28.490	28.560	25.201	5,952
2024-04-19	28.690	28.690	28.200	28.580	25.219	21,844
2024-04-18	29.300	29.490	28.700	29.000	25.082	10,740
2024-04-17	28.710	29.820	28.710	29.600	25.601	5,317
2024-04-16	28.980	28.980	28.700	28.700	24.822	11,425
2024-04-15	28.700	28.710	28.690	28.700	24.822	23,816
2024-04-12	28.690	28.700	28.690	28.700	24.822	5,862
2024-04-11	28.690	28.700	28.690	28.700	24.822	5,764
2024-04-10	28.700	28.700	28.700	28.700	24.822	826
2024-04-09	28.700	28.700	28.690	28.690	24.814	12,113
2024-04-08	28.690	28.700	28.680	28.700	24.822	5,136
2024-04-05	28.700	28.700	28.690	28.700	24.822	3,669
2024-04-04	28.680	28.700	28.680	28.700	24.822	4,616
2024-04-03	28.710	28.710	28.700	28.700	24.822	4,120
2024-04-02	28.720	28.720	28.700	28.700	24.822	7,229
2024-04-01	28.710	28.720	28.130	28.720	24.840	12,060
2024-03-27	28.750	28.750	28.700	28.710	24.831	7,640
2024-03-26	28.740	28.750	28.740	28.750	24.866	13,730
2024-03-25	28.790	28.790	28.500	28.740	24.857	10,431
2024-03-22	28.750	28.750	28.740	28.750	24.866	4,642
2024-03-21	28.700	28.750	28.700	28.750	24.866	1,574
2024-03-20	28.720	28.750	28.500	28.750	24.866	4,618
2024-03-19	28.820	28.830	28.720	28.720	24.840	8,035
2024-03-15	28.790	28.840	28.790	28.820	24.926	5,699
2024-03-14	28.800	28.800	28.790	28.790	24.900	2,452
2024-03-13	28.790	28.800	28.790	28.790	24.900	13,927
2024-03-12	28.790	28.800	28.750	28.790	24.900	10,898
2024-03-11	28.800	28.800	28.790	28.790	24.900	15,333
2024-03-08	28.840	28.840	28.830	28.840	24.943	12,397
2024-03-07	28.900	28.900	28.790	28.800	24.909	20,749
2024-03-06	28.790	28.900	28.790	28.900	24.995	9,015
2024-03-05	28.790	29.250	28.790	28.790	24.900	8,413
2024-03-04	28.990	29.000	28.780	28.780	24.891	17,967

← NewerPage 11 of 22 · 1,261 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.