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
2022-07-04	30.160	30.160	30.020	30.100	22.860	3,843
2022-07-01	30.300	30.300	30.170	30.170	22.913	2,035
2022-06-30	30.350	30.350	30.350	30.350	23.050	0
2022-06-29	30.300	30.350	30.300	30.350	23.050	1,569
2022-06-28	30.500	30.500	30.020	30.300	23.012	2,196
2022-06-27	30.640	30.640	30.500	30.500	23.164	42,200
2022-06-24	30.640	30.640	30.640	30.640	23.270	494
2022-06-23	30.110	30.640	30.110	30.640	23.270	3,592
2022-06-22	30.140	30.140	30.110	30.110	22.868	6,888
2022-06-21	30.050	30.050	29.990	30.010	22.792	3,300
2022-06-20	29.800	29.920	29.800	29.920	22.724	18,887
2022-06-17	29.920	29.920	29.920	29.920	22.724	12,246
2022-06-16	29.900	29.900	29.900	29.900	22.708	257
2022-06-15	29.800	29.950	29.800	29.950	22.746	2,609
2022-06-14	29.800	29.810	29.800	29.800	22.632	12,141
2022-06-13	29.800	30.000	29.800	29.800	22.632	6,776
2022-06-10	30.000	30.000	29.800	29.800	22.632	4,414
2022-06-09	30.000	30.010	30.000	30.000	22.784	1,164
2022-06-08	29.920	30.000	29.920	30.000	22.784	2,851
2022-06-07	29.920	29.920	29.920	29.920	22.724	348
2022-06-06	29.680	29.680	29.680	29.680	22.541	1,097
2022-06-03	29.670	29.670	29.670	29.670	22.534	0
2022-06-02	29.500	29.670	29.500	29.670	22.534	1,287
2022-06-01	29.500	29.500	29.500	29.500	22.405	891
2022-05-31	28.880	29.200	28.880	29.200	22.177	181,773
2022-05-30	28.900	28.900	28.880	28.880	21.934	3,059
2022-05-27	28.890	28.900	28.800	28.900	21.949	226,464
2022-05-26	28.890	28.890	28.870	28.890	21.941	2,511
2022-05-25	28.890	28.890	28.850	28.850	21.911	1,014
2022-05-24	28.900	28.900	28.890	28.890	21.941	4,025
2022-05-23	28.890	28.890	28.890	28.890	21.941	1,759
2022-05-20	28.990	29.000	28.990	28.990	22.017	1,125
2022-05-19	29.000	29.000	28.330	29.000	22.025	2,059
2022-05-18	29.260	29.260	29.210	29.210	22.184	1,967
2022-05-17	29.400	29.400	29.300	29.380	22.313	1,439
2022-05-16	28.880	28.880	28.850	28.850	21.911	2,264
2022-05-13	28.350	29.000	28.350	28.900	21.949	9,230
2022-05-12	28.470	28.470	28.350	28.350	21.531	3,683
2022-05-11	28.540	28.550	28.530	28.540	21.675	1,590,185
2022-05-10	28.540	28.540	28.520	28.520	21.660	4,006
2022-05-09	28.850	28.850	28.500	28.550	21.683	40,682
2022-05-06	29.710	29.710	29.010	29.010	22.032	3,942
2022-05-05	29.710	29.710	29.690	29.700	22.556	5,256
2022-05-04	29.730	29.730	29.710	29.730	22.579	4,339
2022-05-03	29.750	29.750	29.730	29.730	22.579	4,464
2022-05-02	29.950	29.960	29.740	29.750	22.163	20,879
2022-04-29	29.480	29.950	29.480	29.750	22.163	6,458
2022-04-28	29.000	29.000	28.890	29.000	21.605	2,794
2022-04-27	28.890	29.000	28.890	29.000	21.605	4,356
2022-04-26	28.890	28.890	28.880	28.890	21.523	1,780
2022-04-25	28.990	28.990	28.890	28.890	21.523	2,536
2022-04-22	28.910	28.980	28.910	28.980	21.590	1,161
2022-04-21	28.990	28.990	28.900	28.900	21.530	6,438
2022-04-20	28.980	28.990	28.890	28.990	21.597	20,520
2022-04-19	28.960	28.980	28.960	28.970	21.582	3,020
2022-04-18	28.920	28.990	28.880	28.880	21.515	4,833
2022-04-13	28.920	28.920	28.890	28.920	21.545	2,558
2022-04-12	28.870	28.870	28.860	28.860	21.500	3,412
2022-04-11	28.900	29.380	28.890	28.890	21.523	5,017
2022-04-08	28.900	28.900	28.890	28.900	21.530	2,057

← NewerPage 19 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.