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
2022-12-26	29.800	29.800	29.750	29.750	23.451	595
2022-12-23	29.900	29.900	29.900	29.900	23.570	0
2022-12-22	30.000	30.000	29.900	29.900	23.570	3,988
2022-12-21	29.850	29.980	29.850	29.980	23.633	3,506
2022-12-20	29.810	29.900	29.800	29.900	23.570	11,594
2022-12-19	29.500	29.890	29.480	29.890	23.562	8,643
2022-12-16	28.190	29.500	28.100	29.500	23.254	125,782
2022-12-15	28.230	28.230	28.190	28.190	22.222	1,270
2022-12-14	28.210	28.260	28.100	28.200	22.230	2,560
2022-12-13	28.270	28.270	28.000	28.210	22.237	11,416
2022-12-09	28.350	28.680	28.000	28.250	22.269	2,550
2022-12-08	28.640	28.640	28.000	28.000	22.072	5,636
2022-12-07	28.050	28.790	27.990	28.000	22.072	3,736
2022-12-06	28.660	28.700	28.000	28.000	22.072	13,513
2022-12-05	28.720	28.720	28.400	28.400	22.387	3,579
2022-12-02	28.720	28.720	28.700	28.710	22.632	2,047
2022-12-01	28.700	28.720	28.700	28.720	22.639	1,029
2022-11-30	28.700	28.700	28.700	28.700	22.624	3,597
2022-11-29	28.600	28.610	28.600	28.600	22.545	4,751
2022-11-28	28.620	28.620	28.600	28.600	22.545	1,530
2022-11-25	28.630	28.630	28.620	28.630	22.568	101,890
2022-11-24	28.630	28.630	28.620	28.620	22.561	983
2022-11-23	28.730	28.730	28.700	28.710	22.632	9,878
2022-11-22	28.890	28.890	28.700	28.700	22.624	1,705
2022-11-18	28.950	28.950	28.950	28.950	22.821	0
2022-11-17	28.950	28.950	28.950	28.950	22.821	28,407
2022-11-16	28.730	29.000	28.730	28.950	22.821	80,879
2022-11-15	28.780	28.780	28.760	28.760	22.671	1,604
2022-11-14	28.830	28.830	28.830	28.830	22.726	0
2022-11-11	28.900	28.900	28.000	28.830	22.726	8,806
2022-11-10	28.990	29.000	28.990	29.000	22.419	7,301
2022-11-09	29.000	29.000	28.990	29.000	22.419	5,741
2022-11-08	29.000	29.000	28.990	28.990	22.411	6,432
2022-11-07	29.000	29.000	28.990	29.000	22.419	13,837
2022-11-04	29.000	29.000	28.990	28.990	22.411	7,028
2022-11-03	29.000	29.000	28.990	28.990	22.411	1,867
2022-11-01	29.000	29.000	29.000	29.000	22.419	8,853
2022-10-31	28.950	29.030	28.950	29.000	22.419	5,254
2022-10-28	28.950	28.950	28.950	28.950	22.380	535
2022-10-27	28.920	28.920	28.920	28.920	22.357	857
2022-10-26	28.980	28.980	28.930	28.930	22.365	1,895
2022-10-25	28.990	28.990	28.990	28.990	22.411	577
2022-10-24	29.020	29.020	29.000	29.000	22.419	3,635
2022-10-21	29.000	29.450	29.000	29.020	22.435	5,589
2022-10-20	29.000	29.000	28.990	29.000	22.419	1,349
2022-10-19	29.250	29.280	29.000	29.000	22.419	2,929
2022-10-18	29.160	29.160	29.160	29.160	22.543	1,231
2022-10-17	29.150	29.150	29.150	29.150	22.535	817
2022-10-14	29.140	29.140	29.140	29.140	22.527	340
2022-10-13	29.000	29.160	29.000	29.150	22.535	1,731
2022-10-12	29.300	29.300	29.300	29.300	22.651	0
2022-10-11	29.430	29.430	29.000	29.300	22.651	2,976
2022-10-10	29.430	29.450	29.430	29.430	22.751	1,728
2022-10-07	29.430	29.430	29.400	29.430	22.751	2,816
2022-10-06	29.430	29.430	29.400	29.400	22.728	1,610
2022-10-05	29.430	29.430	29.430	29.430	22.751	171
2022-10-04	29.480	29.480	29.470	29.470	22.782	1,184
2022-10-03	29.490	29.490	29.480	29.480	22.790	2,001
2022-09-30	29.500	29.500	29.490	29.490	22.798	1,284
2022-09-29	29.500	29.500	29.500	29.500	22.806	703

← NewerPage 17 of 21 · 1,259 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.