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
2023-03-21	30.870	30.900	30.870	30.900	24.819	1,506
2023-03-17	30.870	30.870	30.870	30.870	24.795	142
2023-03-16	30.690	30.690	30.690	30.690	24.651	0
2023-03-15	30.690	30.690	30.690	30.690	24.651	870
2023-03-14	30.670	30.680	30.630	30.630	24.603	1,923
2023-03-13	30.680	30.680	30.670	30.670	24.635	547
2023-03-10	30.720	30.720	30.650	30.650	24.619	1,992
2023-03-09	30.730	30.730	30.720	30.720	24.675	771
2023-03-08	30.750	30.750	30.720	30.720	24.675	819
2023-03-07	30.890	30.890	30.890	30.890	24.811	2,537
2023-03-06	30.700	30.930	30.700	30.930	24.844	6,194
2023-03-03	31.020	31.030	31.020	31.020	24.916	1,292
2023-03-02	30.900	30.900	30.900	30.900	24.819	724
2023-03-01	30.900	30.900	30.900	30.900	24.819	620
2023-02-28	31.000	31.000	31.000	31.000	24.900	1,824
2023-02-27	31.000	31.000	30.990	30.990	24.892	4,227
2023-02-24	30.480	31.000	30.400	31.000	24.900	3,145
2023-02-23	30.460	30.460	30.460	30.460	24.466	2,714
2023-02-22	30.480	30.480	30.480	30.480	24.482	960
2023-02-21	30.490	30.490	30.490	30.490	24.490	901
2023-02-20	30.500	30.500	30.470	30.490	24.490	2,601
2023-02-17	30.850	30.850	30.000	30.000	24.097	2,537
2023-02-16	31.250	31.250	31.200	31.220	24.610	6,468
2023-02-15	31.500	31.500	31.200	31.240	24.626	6,007
2023-02-14	30.000	31.750	30.000	31.720	25.004	12,978
2023-02-13	29.800	29.950	29.760	29.950	23.609	8,034
2023-02-10	29.800	29.800	29.760	29.760	23.459	490
2023-02-09	29.740	29.740	29.740	29.740	23.443	0
2023-02-08	29.740	29.740	29.730	29.740	23.443	190,228
2023-02-07	29.600	29.800	29.570	29.800	23.491	1,596
2023-02-03	29.850	29.850	29.850	29.850	23.530	0
2023-02-02	29.800	29.900	29.800	29.850	23.530	1,053
2023-02-01	29.600	29.600	29.600	29.600	23.333	434
2023-01-31	29.590	29.590	29.580	29.580	23.317	1,456
2023-01-30	29.580	29.580	29.570	29.580	23.317	1,839
2023-01-27	29.590	29.590	29.590	29.590	23.325	1,589
2023-01-26	29.600	29.600	29.600	29.600	23.333	862
2023-01-25	29.600	29.600	29.600	29.600	23.333	0
2023-01-24	29.590	29.600	29.590	29.600	23.333	3,342
2023-01-23	29.600	29.600	29.590	29.590	23.325	4,941
2023-01-20	29.600	29.630	29.530	29.630	23.357	4,268
2023-01-19	29.630	29.630	29.630	29.630	23.357	1,859
2023-01-18	29.660	29.660	29.650	29.650	23.373	1,768
2023-01-17	29.680	29.680	29.680	29.680	23.396	376
2023-01-16	29.650	29.660	29.650	29.660	23.380	1,905
2023-01-13	29.650	29.650	29.650	29.650	23.373	527
2023-01-12	29.660	29.660	29.650	29.660	23.380	1,268
2023-01-11	29.720	29.720	29.690	29.690	23.404	983
2023-01-10	29.780	29.780	29.720	29.720	23.428	1,251
2023-01-09	29.800	29.800	29.800	29.800	23.491	1,555
2023-01-06	29.660	29.660	29.500	29.500	23.254	3,881
2023-01-05	29.550	29.550	29.550	29.550	23.294	1,775
2023-01-04	29.590	29.590	29.580	29.580	23.317	1,954
2023-01-03	29.660	29.660	29.660	29.660	23.380	711
2023-01-02	29.700	29.700	29.680	29.680	23.396	837
2022-12-30	29.750	29.750	29.740	29.750	23.451	1,841
2022-12-29	29.760	29.760	29.760	29.760	23.459	865
2022-12-28	29.760	29.760	29.760	29.760	23.459	955
2022-12-27	29.750	29.750	29.750	29.750	23.451	609
2022-12-26	29.800	29.800	29.750	29.750	23.451	595

← NewerPage 16 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.