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
2022-04-07	28.860	28.870	28.850	28.850	21.493	24,502
2022-04-06	28.900	28.900	28.900	28.900	21.530	1,713
2022-04-05	29.100	29.100	28.900	28.900	21.530	2,841
2022-04-04	29.000	29.020	28.850	28.900	21.530	7,122
2022-04-01	29.000	29.000	28.510	28.700	21.381	5,315
2022-03-31	29.000	29.000	28.900	28.900	21.530	7,151
2022-03-30	28.900	28.940	28.890	28.900	21.530	5,423
2022-03-29	28.910	29.340	28.900	28.900	21.530	4,950
2022-03-28	28.870	28.870	28.830	28.870	21.508	2,961
2022-03-25	29.730	29.730	28.870	28.910	21.537	3,991
2022-03-24	29.150	29.150	28.860	28.860	21.500	5,652
2022-03-23	28.900	29.150	28.800	28.900	21.530	9,910
2022-03-22	28.870	28.960	28.870	28.880	21.515	5,043
2022-03-18	28.820	28.870	28.820	28.870	21.508	7,318
2022-03-17	28.920	28.920	28.850	28.860	21.500	8,223
2022-03-16	29.000	29.450	29.000	29.000	21.605	9,298
2022-03-15	28.940	28.950	28.880	28.920	21.545	21,599
2022-03-14	32.400	32.400	27.500	28.890	21.523	14,426
2022-03-11	33.690	33.690	32.750	32.750	24.398	5,317
2022-03-10	33.680	33.800	33.680	33.700	25.106	1,709
2022-03-09	34.440	34.440	33.000	33.900	25.255	4,874
2022-03-08	34.470	34.470	33.450	34.400	25.627	10,656
2022-03-07	33.440	34.470	33.440	34.460	25.273	5,041
2022-03-04	32.370	33.480	32.370	33.470	24.547	7,924
2022-03-03	32.000	32.400	32.000	32.390	23.755	3,027
2022-03-02	31.800	31.800	31.000	31.150	22.846	6,774
2022-03-01	30.500	30.900	30.500	30.900	22.662	3,183
2022-02-28	30.010	30.500	29.750	30.490	22.362	2,979
2022-02-25	29.900	30.220	29.500	30.220	22.164	2,110
2022-02-24	30.250	30.250	30.000	30.000	22.002	4,100
2022-02-23	30.200	30.440	30.200	30.300	22.222	2,860
2022-02-22	30.030	30.350	30.030	30.200	22.149	13,000
2022-02-21	30.000	30.030	30.000	30.030	22.024	8,957
2022-02-18	30.150	30.150	30.000	30.000	22.002	2,445
2022-02-17	30.300	30.300	30.150	30.150	22.112	2,260
2022-02-16	30.330	30.330	30.310	30.310	22.230	2,663
2022-02-15	30.500	30.500	30.330	30.330	22.244	2,678
2022-02-14	30.470	30.470	30.350	30.350	22.259	3,469
2022-02-11	30.500	30.510	30.500	30.510	22.376	4,298
2022-02-10	30.460	30.500	30.100	30.100	22.076	11,647
2022-02-09	30.000	30.460	30.000	30.460	22.340	18,941
2022-02-08	29.940	30.040	29.930	29.960	21.973	18,724
2022-02-04	29.570	29.970	29.570	29.970	21.980	797
2022-02-03	27.830	30.000	27.800	28.710	21.056	10,429
2022-02-02	27.830	27.830	27.820	27.830	20.411	5,396
2022-02-01	27.600	27.840	27.600	27.840	20.418	1,675
2022-01-31	27.400	27.650	27.400	27.500	20.169	2,763
2022-01-28	27.500	27.500	27.260	27.400	20.095	4,079
2022-01-27	27.300	27.400	27.300	27.400	20.095	1,395
2022-01-26	27.490	27.490	26.800	26.940	19.758	4,903
2022-01-25	27.000	27.200	26.940	26.980	19.787	4,897
2022-01-24	29.000	29.000	27.650	27.650	20.279	10,189
2022-01-21	26.200	28.500	26.200	28.500	20.902	4,863
2022-01-20	25.600	26.200	25.550	26.200	19.215	14,396
2022-01-19	25.580	25.600	25.570	25.600	18.775	4,011
2022-01-18	25.600	25.600	25.580	25.600	18.775	5,406
2022-01-17	25.500	25.510	25.490	25.510	18.709	9,363
2022-01-14	25.500	25.600	25.500	25.500	18.702	199,452
2022-01-13	25.540	25.540	25.500	25.500	18.702	2,288
2022-01-12	25.550	25.550	25.540	25.550	18.739	3,520

← NewerPage 20 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.