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
2022-01-12	25.550	25.550	25.540	25.550	18.739	3,520
2022-01-11	25.490	25.550	25.490	25.550	18.739	3,733
2022-01-10	25.490	25.500	25.450	25.490	18.695	5,058
2022-01-07	25.470	25.500	25.450	25.490	18.695	3,653
2022-01-06	25.490	25.490	25.470	25.470	18.680	3,876
2022-01-05	25.550	25.550	25.480	25.500	18.702	4,318
2022-01-04	25.470	25.500	25.470	25.500	18.702	8,643
2022-01-03	25.480	25.490	25.400	25.400	18.629	7,841
2021-12-31	25.450	25.480	25.450	25.480	18.687	1,545
2021-12-30	25.490	25.490	25.400	25.450	18.665	5,137
2021-12-29	25.470	25.500	24.500	25.490	18.695	47,536
2021-12-28	25.010	25.490	24.970	25.470	18.680	3,181
2021-12-27	25.000	25.550	25.000	25.010	18.343	6,609
2021-12-24	24.950	24.950	24.950	24.950	18.299	834
2021-12-23	25.000	25.000	24.950	24.950	18.299	3,783
2021-12-22	24.990	24.990	24.950	24.950	18.299	3,603
2021-12-21	25.000	25.000	24.500	24.990	18.328	12,468
2021-12-20	24.800	25.000	24.800	24.990	18.328	2,516
2021-12-17	24.000	24.500	23.990	24.500	17.969	23,845
2021-12-16	24.000	24.000	23.980	24.000	17.602	5,392
2021-12-15	24.000	24.000	23.980	23.990	17.594	4,480
2021-12-14	23.970	23.990	23.960	23.990	17.594	5,349
2021-12-13	23.460	23.990	23.460	23.970	17.580	9,228
2021-12-10	23.700	23.700	23.450	23.460	17.206	3,389
2021-12-09	23.550	23.550	23.390	23.510	17.242	3,981
2021-12-08	23.500	23.540	23.390	23.500	17.235	5,897
2021-12-07	23.400	23.400	23.400	23.400	17.162	552
2021-12-06	23.000	23.400	23.000	23.080	16.927	2,787
2021-12-03	23.000	23.000	22.990	22.990	16.861	8,020
2021-12-02	23.000	23.000	22.980	23.000	16.868	29,154
2021-12-01	23.000	23.000	22.990	23.000	16.868	5,918
2021-11-30	22.810	23.000	22.800	23.000	16.868	8,551
2021-11-29	22.150	22.150	22.110	22.150	16.245	2,964
2021-11-26	21.980	22.140	21.970	22.120	16.223	71,246
2021-11-25	22.190	22.190	21.990	21.990	16.128	7,047
2021-11-24	22.100	22.200	22.000	22.000	16.135	35,862
2021-11-23	22.010	22.010	22.000	22.010	16.142	5,113
2021-11-22	22.080	22.090	22.000	22.010	16.142	5,812
2021-11-19	22.110	22.110	22.080	22.100	16.208	1,916
2021-11-18	22.400	22.400	22.100	22.120	16.223	3,430
2021-11-17	22.540	22.540	22.540	22.540	16.531	0
2021-11-16	22.540	22.540	22.540	22.540	16.531	0
2021-11-12	22.540	22.540	22.540	22.540	16.531	0
2021-11-11	22.540	22.540	22.540	22.540	16.191	0
2021-11-10	22.540	22.540	22.540	22.540	16.191	0
2021-11-09	22.620	23.040	22.540	22.540	16.191	6,358
2021-11-08	22.150	22.500	21.990	22.000	15.804	20,370
2021-11-05	22.000	22.170	21.990	21.990	15.796	47,967
2021-11-04	21.990	22.000	21.970	22.000	15.804	38,884
2021-11-03	21.990	21.990	21.980	21.990	15.796	17,747
2021-11-01	22.000	22.000	21.970	21.990	15.796	13,249
2021-10-29	21.980	21.990	21.970	21.990	15.796	4,828
2021-10-28	21.980	21.980	21.970	21.970	15.782	3,668
2021-10-27	21.990	21.990	21.980	21.990	15.796	28,795
2021-10-26	21.990	21.990	21.990	21.990	15.796	7,391
2021-10-25	22.000	22.000	21.980	21.990	15.796	13,104
2021-10-22	22.000	22.120	21.970	21.990	15.796	23,222
2021-10-21	22.000	22.000	21.990	22.000	15.804	50,039

← NewerPage 21 of 21 · 1,258 trading days

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.