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
2023-12-04	27.040	27.180	27.030	27.180	23.078	11,538
2023-12-01	27.650	27.650	27.040	27.040	22.959	11,806
2023-11-30	27.500	27.550	27.490	27.550	23.392	7,104
2023-11-29	27.550	27.550	27.430	27.500	23.349	3,810
2023-11-28	27.630	27.630	27.430	27.430	23.290	4,394
2023-11-27	27.770	27.770	27.210	27.500	23.349	8,744
2023-11-24	27.900	27.900	27.850	27.850	23.646	7,263
2023-11-23	28.000	28.500	27.500	27.900	23.689	8,174
2023-11-22	28.400	28.410	28.300	28.300	23.552	5,962
2023-11-21	28.440	28.480	28.390	28.400	23.635	15,514
2023-11-17	28.450	28.450	28.420	28.440	23.668	8,249
2023-11-16	27.900	28.500	27.900	28.450	23.676	23,027
2023-11-15	27.500	27.970	27.500	27.500	22.886	5,633
2023-11-14	27.240	27.970	27.240	27.970	23.277	3,807
2023-11-13	27.980	27.980	27.610	27.840	23.169	8,032
2023-11-10	27.800	27.980	27.800	27.980	23.285	4,375
2023-11-09	27.990	28.000	27.990	27.990	23.294	3,916
2023-11-08	28.000	28.050	28.000	28.000	23.302	4,020
2023-11-07	28.050	28.050	28.000	28.000	23.302	6,617
2023-11-06	28.500	28.500	28.040	28.180	23.452	5,397
2023-11-03	27.780	28.000	27.240	27.800	23.136	9,050
2023-11-01	27.920	27.950	27.800	27.800	23.136	7,130
2023-10-31	27.240	27.800	27.240	27.780	23.119	50,022
2023-10-30	27.870	27.950	27.760	27.800	23.136	5,128
2023-10-27	27.950	27.990	27.950	27.950	23.260	3,159
2023-10-26	28.180	28.180	27.950	27.950	23.260	4,109
2023-10-25	28.400	28.400	28.240	28.320	23.568	2,311
2023-10-24	28.230	28.430	28.230	28.430	23.660	5,678
2023-10-23	28.400	28.400	27.820	28.230	23.493	8,441
2023-10-20	28.420	28.440	28.400	28.400	23.635	16,057
2023-10-19	28.460	28.460	28.420	28.420	23.651	1,889
2023-10-18	28.400	28.500	28.400	28.400	23.635	3,379
2023-10-17	28.150	28.250	28.150	28.250	23.510	2,769
2023-10-16	28.150	28.160	28.150	28.160	23.435	1,764
2023-10-13	28.160	28.160	28.150	28.160	23.435	3,754
2023-10-12	28.150	28.160	28.150	28.160	23.435	2,494
2023-10-11	28.150	28.170	28.150	28.160	23.435	3,767
2023-10-10	28.160	28.160	28.150	28.160	23.435	2,191
2023-10-09	28.170	28.170	28.170	28.170	23.443	2,498
2023-10-06	28.110	28.110	28.110	28.110	23.394	531
2023-10-05	28.280	28.300	28.270	28.280	23.535	4,665
2023-10-04	28.310	28.310	28.310	28.310	23.560	0
2023-10-03	28.310	28.310	28.310	28.310	23.560	1,567
2023-10-02	28.300	28.300	28.300	28.300	23.552	2,715
2023-09-29	28.290	28.310	28.290	28.300	23.552	3,098
2023-09-28	28.310	28.310	28.310	28.310	23.560	1,072
2023-09-27	28.240	28.310	28.230	28.310	23.560	8,563
2023-09-26	28.280	28.280	28.270	28.270	23.527	1,298
2023-09-25	28.350	28.350	28.290	28.290	23.543	2,837
2023-09-22	28.400	28.400	28.400	28.400	23.635	0
2023-09-21	28.400	28.400	28.390	28.400	23.635	2,489
2023-09-20	28.390	28.400	28.390	28.400	23.635	858
2023-09-19	28.390	28.500	28.380	28.500	23.718	1,408,077
2023-09-18	28.330	28.350	28.290	28.350	23.593	6,967
2023-09-15	28.380	28.380	28.350	28.350	23.593	3,235
2023-09-14	28.380	28.380	28.380	28.380	23.618	1,808
2023-09-13	28.380	28.390	28.380	28.390	23.627	1,933
2023-09-12	28.390	28.390	28.380	28.380	23.618	4,618
2023-09-11	28.390	28.390	28.380	28.390	23.627	2,867
2023-09-08	28.360	28.400	28.350	28.380	23.618	2,540

← NewerPage 13 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.