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
2022-09-27	29.730	29.730	29.730	29.730	22.983	1,281
2022-09-26	29.750	29.760	29.750	29.760	23.007	925
2022-09-23	29.860	29.860	29.760	29.760	23.007	2,256
2022-09-22	29.860	29.860	29.860	29.860	23.084	1,639
2022-09-21	29.870	29.870	29.860	29.860	23.084	1,998
2022-09-20	29.900	29.900	29.880	29.880	23.099	1,364
2022-09-19	29.900	29.900	29.900	29.900	23.115	2,658
2022-09-15	29.900	29.900	29.890	29.890	23.107	10,696
2022-09-14	29.880	29.890	29.880	29.890	23.107	2,189
2022-09-13	29.900	29.900	29.890	29.890	23.107	2,287
2022-09-12	29.990	29.990	29.900	29.900	23.115	27,579
2022-09-09	30.000	30.000	29.990	30.000	23.192	2,543
2022-09-08	30.000	30.000	30.000	30.000	23.192	1,956
2022-09-07	30.750	30.750	30.710	30.710	23.741	1,473
2022-09-06	30.820	30.820	30.750	30.750	23.772	1,269
2022-09-05	30.990	31.000	30.750	30.750	23.772	1,332
2022-09-02	31.250	31.250	31.000	31.000	23.965	1,023
2022-09-01	31.000	31.290	30.900	31.260	24.166	5,861
2022-08-31	31.460	31.460	31.440	31.440	24.305	2,209
2022-08-30	31.490	31.490	31.480	31.480	24.336	2,497
2022-08-29	31.500	31.500	31.500	31.500	24.352	1,427
2022-08-26	31.500	31.500	31.500	31.500	24.352	706
2022-08-25	32.000	32.000	31.500	31.500	24.352	18,155
2022-08-24	32.000	32.000	31.960	31.980	24.723	4,460
2022-08-23	32.030	32.030	32.000	32.000	24.738	1,888
2022-08-22	31.610	32.020	31.610	32.020	24.754	13,007
2022-08-19	31.620	31.620	31.610	31.610	24.437	5,311
2022-08-18	31.890	31.890	31.500	31.500	24.352	9,910
2022-08-17	31.890	31.890	31.890	31.890	24.653	907
2022-08-16	31.860	31.890	31.840	31.890	24.653	4,698
2022-08-15	31.860	31.860	31.860	31.860	24.630	3,838
2022-08-12	31.900	31.900	31.860	31.860	24.630	2,982
2022-08-11	31.900	31.900	31.900	31.900	24.661	2,583
2022-08-10	31.900	31.900	31.900	31.900	24.661	1,891
2022-08-09	31.900	31.900	31.900	31.900	24.661	3,000
2022-08-08	31.900	31.900	31.900	31.900	24.661	18,305
2022-08-05	31.900	31.900	31.890	31.900	24.661	5,405
2022-08-04	32.000	32.000	31.890	31.900	24.661	1,973
2022-08-03	31.900	31.900	31.900	31.900	24.661	2,161
2022-08-02	31.900	31.900	31.890	31.900	24.661	4,489
2022-08-01	31.910	31.910	31.890	31.900	24.661	2,242
2022-07-29	31.920	31.920	31.910	31.920	24.676	2,103
2022-07-28	31.890	31.920	31.890	31.920	24.676	2,189
2022-07-27	31.950	32.000	31.910	31.910	24.669	3,161
2022-07-26	33.000	33.000	32.000	32.000	24.738	3,894
2022-07-25	32.700	33.000	32.700	32.830	24.934	7,895
2022-07-22	32.700	32.700	32.700	32.700	24.835	154
2022-07-21	31.550	31.550	31.550	31.550	23.961	0
2022-07-20	30.640	31.550	30.640	31.550	23.961	2,823
2022-07-19	30.290	30.300	30.290	30.300	23.012	8,429
2022-07-18	30.270	30.280	30.270	30.280	22.997	1,240
2022-07-15	30.300	30.300	30.290	30.290	23.005	2,438
2022-07-14	30.300	30.300	30.290	30.290	23.005	2,548
2022-07-13	30.300	30.300	30.290	30.290	23.005	1,377
2022-07-12	30.300	30.300	30.300	30.300	23.012	3,317
2022-07-11	30.250	30.250	30.250	30.250	22.974	0
2022-07-08	30.250	30.250	30.250	30.250	22.974	974
2022-07-07	30.290	30.300	30.290	30.300	23.012	1,423
2022-07-06	30.300	30.300	30.280	30.280	22.997	2,892
2022-07-05	30.020	30.020	30.020	30.020	22.799	376

← NewerPage 18 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.