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
2025-10-31	28.150	28.150	28.150	28.150	26.333
2025-10-30	28.150	28.150	28.150	28.150	26.333
2025-10-29	28.150	28.150	28.150	28.150	26.333
2025-10-28	28.150	28.150	28.150	28.150	26.333
2025-10-27	28.150	28.150	28.150	28.150	26.333
2025-10-24	28.150	28.150	28.150	28.150	26.333
2025-10-23	28.150	28.150	28.150	28.150	26.333
2025-10-22	28.150	28.150	28.150	28.150	26.333
2025-10-21	28.150	28.150	28.150	28.150	26.333
2025-10-20	28.150	28.150	28.150	28.150	26.333
2025-10-17	28.150	28.150	28.150	28.150	26.333
2025-10-16	28.150	28.150	28.150	28.150	26.333
2025-10-15	28.150	28.150	28.150	28.150	26.333
2025-10-14	28.150	28.150	28.150	28.150	26.333
2025-10-13	28.150	28.150	28.150	28.150	26.333
2025-10-10	28.150	28.150	28.150	28.150	26.333
2025-10-09	28.150	28.150	28.150	28.150	26.333
2025-10-08	28.150	28.150	28.150	28.150	26.333
2025-10-07	28.150	28.150	28.150	28.150	26.333
2025-10-06	28.150	28.150	28.150	28.150	26.333
2025-10-03	28.150	28.150	28.150	28.150	26.333
2025-10-02	28.150	28.150	28.150	28.150	26.333
2025-10-01	28.150	28.150	28.150	28.150	26.333
2025-09-30	28.150	28.150	28.150	28.150	26.333
2025-09-29	28.150	28.150	28.150	28.150	26.333
2025-09-26	28.150	28.150	28.150	28.150	26.333
2025-09-25	28.150	28.150	28.150	28.150	26.333
2025-09-24	28.150	28.150	28.150	28.150	26.333
2025-09-23	28.150	28.150	28.150	28.150	26.333
2025-09-22	28.150	28.150	28.150	28.150	26.333
2025-09-19	28.150	28.150	28.150	28.150	26.333
2025-09-18	28.150	28.150	28.150	28.150	26.333
2025-09-17	28.150	28.150	28.150	28.150	26.333
2025-09-15	28.150	28.150	28.150	28.150	26.333
2025-09-12	28.150	28.150	28.150	28.150	26.333
2025-09-11	28.150	28.150	28.150	28.150	26.333
2025-09-10	28.150	28.150	28.150	28.150	26.333
2025-09-09	28.150	28.150	28.150	28.150	26.333
2025-09-08	28.150	28.150	28.150	28.150	26.333
2025-09-05	28.150	28.150	28.150	28.150	26.333
2025-09-04	28.150	28.150	28.150	28.150	26.333
2025-09-03	28.150	28.150	28.150	28.150	26.333
2025-09-02	28.150	28.150	28.150	28.150	26.333
2025-09-01	28.150	28.150	28.150	28.150	26.333
2025-08-29	28.150	28.150	28.150	28.150	26.333
2025-08-28	28.150	28.150	28.150	28.150	26.333
2025-08-27	28.150	28.150	28.150	28.150	26.333
2025-08-26	28.150	28.150	28.150	28.150	26.333
2025-08-25	28.150	28.150	28.150	28.150	26.333
2025-08-22	28.150	28.150	28.150	28.150	26.333
2025-08-21	28.150	28.150	28.150	28.150	26.333
2025-08-20	28.150	28.150	28.150	28.150	26.333
2025-08-19	28.150	28.150	28.150	28.150	26.333
2025-08-18	28.150	28.150	28.150	28.150	26.333
2025-08-15	28.150	28.150	28.150	28.150	26.333
2025-08-14	28.150	28.150	28.150	28.150	26.333
2025-08-13	28.150	28.150	28.150	28.150	26.333
2025-08-12	28.150	28.150	28.150	28.150	26.333
2025-08-11	28.150	28.150	28.150	28.150	26.333
2025-08-08	28.150	28.150	28.150	28.150	26.333

← NewerPage 5 of 21 · 1,260 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.