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
2024-03-01	29.050	29.100	28.330	28.990	25.073	9,218
2024-02-29	28.990	29.000	28.900	28.900	24.995	8,228
2024-02-28	28.800	29.050	28.500	28.920	25.013	9,082
2024-02-27	28.320	28.800	28.200	28.800	24.909	11,144
2024-02-26	28.800	28.800	28.680	28.750	24.866	12,373
2024-02-23	29.170	29.200	29.000	29.000	24.623	10,526
2024-02-22	29.250	29.250	28.990	29.170	24.767	6,556
2024-02-21	28.970	29.080	28.970	29.000	24.623	17,253
2024-02-20	28.750	29.000	28.750	29.000	24.623	16,147
2024-02-19	28.800	28.850	28.400	28.850	24.495	6,625
2024-02-16	28.800	28.850	28.800	28.800	24.453	11,494
2024-02-15	28.650	28.700	28.650	28.690	24.360	13,948
2024-02-14	28.000	28.650	27.900	28.640	24.317	12,761
2024-02-13	28.300	28.320	28.300	28.300	24.028	14,360
2024-02-12	28.380	28.380	28.290	28.300	24.028	13,988
2024-02-09	28.370	28.370	28.350	28.370	24.088	11,472
2024-02-08	28.590	28.590	28.370	28.370	24.088	1,650
2024-02-07	28.590	28.650	28.340	28.650	24.326	8,343
2024-02-06	28.600	28.600	27.990	28.360	24.079	10,047
2024-02-02	28.650	28.700	28.650	28.690	24.360	16,100
2024-02-01	28.500	28.700	28.500	28.650	24.326	3,158
2024-01-31	28.320	28.500	27.990	28.500	24.198	153,134
2024-01-30	28.400	28.400	28.210	28.380	24.096	3,339
2024-01-29	28.430	28.430	28.400	28.400	24.113	12,049
2024-01-26	28.400	28.400	28.000	28.000	23.774	15,606
2024-01-25	28.500	28.500	28.320	28.400	24.113	3,601
2024-01-24	28.300	28.430	28.300	28.370	24.088	7,345
2024-01-23	28.290	28.410	28.290	28.300	24.028	4,278
2024-01-22	28.350	28.440	28.350	28.430	24.139	1,893
2024-01-19	28.450	28.450	28.440	28.440	24.147	1,801
2024-01-18	28.390	28.480	28.390	28.450	24.156	13,881
2024-01-17	28.480	28.520	28.370	28.390	24.105	7,817
2024-01-16	28.520	28.520	28.400	28.480	24.181	6,120
2024-01-15	28.410	28.500	28.410	28.500	24.198	5,139
2024-01-12	28.410	28.530	28.410	28.410	24.122	18,745
2024-01-11	28.520	28.600	28.400	28.410	24.122	1,824,470
2024-01-10	28.500	29.290	28.400	28.400	24.113	9,551
2024-01-09	28.470	28.470	28.430	28.450	24.156	15,481
2024-01-08	28.200	28.500	28.150	28.470	24.173	14,337
2024-01-05	28.790	28.800	28.300	28.300	24.028	7,246
2024-01-04	28.620	28.780	28.150	28.780	24.436	4,101
2024-01-03	28.240	29.320	28.160	28.990	24.614	5,708
2024-01-02	28.150	28.250	28.040	28.100	23.859	11,425
2023-12-29	28.050	28.500	27.900	28.500	24.198	13,215
2023-12-28	27.970	28.400	27.900	27.900	23.689	9,738
2023-12-27	28.000	28.000	27.800	28.000	23.774	17,668
2023-12-26	27.550	28.500	27.000	28.000	23.774	27,529
2023-12-22	27.240	27.630	27.230	27.560	23.400	38,619
2023-12-21	27.140	27.740	27.140	27.180	23.078	5,935
2023-12-20	27.000	27.140	27.000	27.140	23.044	7,744
2023-12-19	27.100	27.180	27.000	27.000	22.925	20,834
2023-12-18	27.100	27.200	26.990	27.000	22.925	34,547
2023-12-15	27.100	27.200	27.000	27.100	23.010	77,263
2023-12-14	27.110	27.110	27.000	27.000	22.925	21,539
2023-12-13	27.000	27.200	27.000	27.000	22.925	22,869
2023-12-11	27.010	27.160	27.000	27.000	22.925	23,533
2023-12-08	27.000	27.230	27.000	27.000	22.925	16,982
2023-12-07	27.100	27.100	27.000	27.000	22.925	817,040
2023-12-06	27.170	27.180	27.160	27.180	23.078	3,503
2023-12-05	27.190	27.190	27.170	27.170	23.069	45,187

← NewerPage 12 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.