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
2023-06-16	29.100	29.120	29.000	29.000	23.712	249,614
2023-06-15	29.290	29.290	29.100	29.110	23.802	10,203
2023-06-14	29.490	29.490	29.300	29.300	23.958	6,209
2023-06-13	29.600	29.600	29.500	29.500	24.121	55,416
2023-06-12	30.300	30.300	29.600	29.600	24.203	8,975
2023-06-09	30.400	30.400	30.300	30.300	24.775	5,097
2023-06-08	30.660	30.660	30.400	30.400	24.857	11,491
2023-06-07	30.590	30.680	30.590	30.660	25.070	25,625
2023-06-06	30.590	30.600	30.580	30.590	25.012	12,134
2023-06-05	30.030	30.590	30.030	30.500	24.939	10,543
2023-06-02	29.630	30.020	29.520	30.020	24.546	12,921
2023-06-01	31.800	31.800	29.000	29.630	24.228	787,978
2023-05-31	32.000	32.300	31.940	31.940	26.116	93,860,245
2023-05-30	31.990	31.990	31.980	31.980	26.149	2,852
2023-05-29	31.990	31.990	31.980	31.980	26.149	2,219
2023-05-26	32.000	32.000	31.980	31.980	26.149	881
2023-05-25	32.300	32.300	32.300	32.300	26.411	329
2023-05-24	32.300	32.300	32.300	32.300	26.411	0
2023-05-23	32.500	32.500	32.300	32.300	26.411	3,531
2023-05-22	32.500	32.500	32.500	32.500	26.574	701
2023-05-19	32.550	32.560	32.540	32.560	26.623	2,044
2023-05-18	32.570	32.580	32.570	32.580	26.640	1,255
2023-05-17	32.590	32.590	32.590	32.590	26.648	1,250
2023-05-16	32.700	32.700	32.700	32.700	26.738	0
2023-05-15	32.700	32.700	32.700	32.700	26.738	2,556
2023-05-12	32.730	32.730	32.730	32.730	26.762	2,423
2023-05-11	32.740	32.740	32.730	32.740	26.770	2,146
2023-05-10	32.760	32.760	32.760	32.760	26.787	0
2023-05-09	32.760	32.760	32.760	32.760	26.787	374
2023-05-08	32.800	32.800	32.800	32.800	26.346	6,712
2023-05-05	32.800	32.800	32.800	32.800	26.346	2,722
2023-05-04	32.790	32.800	32.790	32.800	26.346	2,393
2023-05-03	32.750	32.790	32.740	32.790	26.337	2,816
2023-05-02	32.800	32.800	32.750	32.750	26.305	1,685
2023-04-28	32.910	32.910	32.910	32.910	26.434	1,026
2023-04-27	32.500	32.500	32.500	32.500	26.105	0
2023-04-26	32.500	32.500	32.500	32.500	26.105	6,470
2023-04-25	32.500	32.500	32.500	32.500	26.105	349
2023-04-24	32.340	32.340	32.340	32.340	25.976	539
2023-04-21	32.300	32.500	32.300	32.500	26.105	928
2023-04-20	32.000	32.000	32.000	32.000	25.703	0
2023-04-19	32.000	32.000	32.000	32.000	25.703	418
2023-04-18	31.500	31.600	31.500	31.600	25.382	1,135
2023-04-17	31.500	31.500	31.500	31.500	25.301	5,112
2023-04-14	32.200	32.400	32.200	32.400	26.024	2,368
2023-04-13	32.150	32.200	32.130	32.200	25.864	3,076
2023-04-12	32.010	32.100	32.010	32.100	25.783	1,662
2023-04-11	32.040	32.040	32.040	32.040	25.735	789
2023-04-10	31.550	31.550	31.550	31.550	25.342	0
2023-04-05	31.520	31.550	31.520	31.550	25.342	535
2023-04-04	31.490	31.510	31.490	31.510	25.309	2,453
2023-04-03	31.500	31.500	31.490	31.490	25.293	2,346
2023-03-31	31.480	31.480	31.480	31.480	25.285	247
2023-03-30	31.110	31.500	31.110	31.500	25.301	857
2023-03-29	31.050	31.050	31.050	31.050	24.940	659
2023-03-28	31.050	31.050	31.050	31.050	24.940	100
2023-03-27	30.920	31.000	30.920	31.000	24.900	734
2023-03-24	30.930	30.930	30.920	30.920	24.835	2,351
2023-03-23	30.890	30.920	30.890	30.920	24.835	1,222
2023-03-22	30.900	30.900	30.900	30.900	24.819	0

← NewerPage 15 of 21 · 1,258 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.