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
2025-05-16	28.150	28.150	28.150	28.150	26.333
2025-05-15	28.150	28.150	28.150	28.150	26.333
2025-05-14	28.150	28.150	28.150	28.150	26.333
2025-05-13	28.150	28.150	28.150	28.150	26.333
2025-05-12	28.150	28.150	28.150	28.150	26.333
2025-05-09	28.150	28.150	28.150	28.150	26.333
2025-05-08	28.150	28.150	28.150	28.150	26.333
2025-05-07	28.150	28.150	28.150	28.150	26.333
2025-05-06	28.150	28.150	28.150	28.150	26.333
2025-05-05	28.150	28.150	28.150	28.150	26.333
2025-05-02	28.150	28.150	28.150	28.150	26.333
2025-04-30	28.150	28.150	28.150	28.150	26.333
2025-04-29	28.150	28.150	28.150	28.150	26.333
2025-04-28	28.150	28.150	28.150	28.150	26.333
2025-04-25	28.150	28.150	28.150	28.150	25.815
2025-04-24	28.150	28.150	28.150	28.150	25.815
2025-04-23	28.150	28.150	28.150	28.150	25.815
2025-04-22	28.150	28.150	28.150	28.150	25.815
2025-04-21	28.150	28.150	28.150	28.150	25.815
2025-04-16	28.150	28.150	28.150	28.150	25.815
2025-04-15	28.150	28.150	28.150	28.150	25.815
2025-04-14	28.150	28.150	28.150	28.150	25.815
2025-04-11	28.150	28.150	28.150	28.150	25.815
2025-04-10	28.150	28.150	28.150	28.150	25.815
2025-04-09	28.150	28.150	28.150	28.150	25.815
2025-04-08	28.150	28.150	28.150	28.150	25.815
2025-04-07	28.150	28.150	28.150	28.150	25.815
2025-04-04	28.150	28.150	28.150	28.150	25.815
2025-04-03	28.150	28.150	28.150	28.150	25.815
2025-04-02	28.150	28.150	28.150	28.150	25.815
2025-04-01	28.150	28.150	28.150	28.150	25.815
2025-03-31	28.150	28.150	28.150	28.150	25.815
2025-03-28	28.150	28.150	28.150	28.150	25.815
2025-03-27	28.150	28.150	28.150	28.150	25.815
2025-03-26	28.150	28.150	28.150	28.150	25.815
2025-03-25	28.150	28.150	28.150	28.150	25.815
2025-03-24	28.150	28.150	28.150	28.150	25.815
2025-03-21	28.150	28.150	28.150	28.150	25.815
2025-03-20	28.150	28.150	28.150	28.150	25.815
2025-03-19	28.150	28.150	28.150	28.150	25.815
2025-03-18	28.150	28.150	28.150	28.150	25.815
2025-03-14	28.150	28.150	28.150	28.150	25.815
2025-03-13	28.150	28.150	28.150	28.150	25.815
2025-03-12	28.150	28.150	28.150	28.150	25.815
2025-03-11	28.150	28.150	28.150	28.150	25.815
2025-03-10	28.150	28.150	28.150	28.150	25.815
2025-03-07	28.150	28.150	28.150	28.150	25.815
2025-03-06	28.150	28.150	28.150	28.150	25.815
2025-03-05	28.150	28.150	28.150	28.150	25.815
2025-03-04	28.150	28.150	28.150	28.150	25.815
2025-03-03	28.150	28.150	28.150	28.150	25.815
2025-02-28	28.150	28.150	28.150	28.150	25.815
2025-02-27	28.150	28.150	28.150	28.150	25.815
2025-02-26	28.150	28.150	28.150	28.150	25.815
2025-02-25	28.150	28.150	28.150	28.150	25.815
2025-02-24	28.150	28.150	28.150	28.150	25.341
2025-02-21	28.150	28.150	28.150	28.150	25.341
2025-02-20	28.150	28.150	28.150	28.150	25.341
2025-02-19	28.150	28.150	28.150	28.150	25.341
2025-02-18	28.150	28.150	28.150	28.150	25.341

← NewerPage 7 of 21 · 1,258 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.