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
2023-09-08	28.360	28.400	28.350	28.380	23.618	2,540
2023-09-07	28.400	28.400	28.350	28.350	23.593	2,173
2023-09-06	28.500	28.500	28.500	28.500	23.718	9,954
2023-09-05	28.510	28.510	28.350	28.510	23.726	8,614
2023-09-04	28.030	28.510	28.010	28.510	23.726	46,746
2023-09-01	28.030	28.030	28.010	28.010	23.310	3,927
2023-08-31	27.970	28.050	27.970	28.050	23.344	11,420
2023-08-30	27.970	27.990	27.970	27.980	23.285	5,636
2023-08-29	28.000	28.000	27.980	27.990	23.294	12,548
2023-08-28	28.000	28.000	27.990	28.000	23.302	3,304
2023-08-25	28.100	28.100	27.950	28.000	23.302	26,124
2023-08-24	28.210	28.210	28.190	28.190	23.460	2,549
2023-08-23	28.200	28.200	28.180	28.180	23.452	1,812
2023-08-22	28.240	28.240	28.200	28.200	23.468	2,196
2023-08-21	28.250	28.260	28.240	28.250	23.510	2,342
2023-08-18	28.290	28.290	28.250	28.250	23.510	9,376
2023-08-17	28.350	28.350	28.300	28.300	23.552	3,536
2023-08-16	28.440	28.440	28.400	28.400	23.635	9,343
2023-08-15	28.450	28.450	28.450	28.450	23.676	4,523
2023-08-14	28.470	28.470	28.400	28.400	23.635	4,739
2023-08-11	28.480	28.490	28.470	28.470	23.693	15,156
2023-08-10	28.420	28.490	28.420	28.490	23.710	4,701
2023-08-09	28.330	28.420	28.330	28.420	23.651	84,467
2023-08-08	28.540	28.540	28.500	28.510	23.726	4,532
2023-08-07	28.560	28.560	28.500	28.520	23.735	3,679
2023-08-04	28.610	28.610	28.560	28.560	23.768	3,577
2023-08-03	28.640	28.640	28.610	28.610	23.810	2,292
2023-08-02	28.630	28.650	28.630	28.640	23.835	7,488
2023-08-01	28.990	28.990	28.600	28.640	23.835	14,160
2023-07-31	29.000	29.000	28.990	29.000	23.712	8,846
2023-07-28	28.860	29.030	28.860	29.000	23.712	6,381
2023-07-27	28.660	28.800	28.660	28.800	23.549	5,799
2023-07-26	28.650	28.650	28.640	28.650	23.426	5,316
2023-07-25	28.650	28.650	28.640	28.650	23.426	6,428
2023-07-24	28.860	28.860	28.700	28.700	23.467	3,449
2023-07-21	28.910	28.910	28.910	28.910	23.639	661
2023-07-20	28.960	28.960	28.900	28.900	23.631	1,551
2023-07-19	28.750	29.000	28.720	29.000	23.712	5,178
2023-07-18	28.780	28.780	28.590	28.700	23.467	21,236
2023-07-17	28.770	28.780	28.770	28.780	23.533	5,253
2023-07-14	28.700	28.760	28.700	28.760	23.516	4,979
2023-07-13	28.720	28.750	28.720	28.750	23.508	4,085
2023-07-12	28.720	28.750	28.700	28.750	23.508	9,025
2023-07-11	28.750	28.750	28.720	28.720	23.483	7,751
2023-07-10	28.770	28.770	28.720	28.720	23.483	4,870
2023-07-07	28.850	28.850	28.770	28.770	23.524	8,064
2023-07-06	28.900	28.900	28.850	28.850	23.590	9,092
2023-07-05	29.000	29.000	28.900	28.900	23.631	3,751
2023-07-04	29.210	29.210	29.070	29.070	23.770	2,748
2023-07-03	29.950	29.950	29.300	29.300	23.958	3,889
2023-06-30	28.900	30.020	28.890	30.020	24.546	24,484
2023-06-29	28.910	28.910	28.910	28.910	23.639	3,763
2023-06-28	28.900	28.930	28.900	28.910	23.639	4,976
2023-06-27	28.970	28.970	28.950	28.950	23.672	2,283
2023-06-26	29.000	29.000	28.980	28.990	23.704	5,237
2023-06-23	29.000	29.000	28.990	29.000	23.712	20,420
2023-06-22	29.000	29.000	28.990	29.000	23.712	20,356
2023-06-21	28.920	29.000	28.910	28.990	23.704	285,652
2023-06-20	28.900	28.950	28.900	28.920	23.647	5,609
2023-06-19	28.900	29.000	28.900	29.000	23.712	14,778

← NewerPage 14 of 22 · 1,262 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.