Grupo Aeroportuario del Pacífico S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	332.53	338.00	330.42	331.51	290.46	785,421
2023-03-17	335.55	339.82	330.70	333.88	292.54	2,335,271
2023-03-16	335.11	339.51	330.20	338.58	296.66	752,215
2023-03-15	342.53	342.53	333.00	335.10	293.61	2,933,835
2023-03-14	348.02	348.80	341.21	341.29	299.03	1,506,881
2023-03-13	340.42	346.43	329.92	344.42	301.78	2,090,968
2023-03-10	335.08	340.89	332.04	337.77	295.95	1,690,220
2023-03-09	338.00	338.00	334.69	334.96	293.49	1,995,726
2023-03-08	337.60	338.58	333.52	338.58	296.66	674,864
2023-03-07	338.81	341.29	333.52	337.60	295.80	1,340,531
2023-03-06	346.02	348.12	339.75	340.00	297.90	1,311,282
2023-03-03	346.99	348.89	343.41	346.73	303.80	1,734,810
2023-03-02	343.31	347.49	340.51	344.01	301.42	726,590
2023-03-01	349.65	353.04	343.08	343.08	300.60	988,598
2023-02-28	340.00	349.43	340.00	347.09	304.12	2,903,115
2023-02-27	353.12	353.53	343.79	344.09	301.49	1,704,997
2023-02-24	346.75	348.16	340.87	346.06	303.21	1,077,681
2023-02-23	344.35	352.14	344.35	346.75	303.82	1,348,392
2023-02-22	353.83	353.83	344.08	346.87	303.92	1,342,670
2023-02-21	370.00	370.29	338.35	345.74	302.93	1,450,787
2023-02-20	356.47	373.63	354.01	370.00	324.19	222,086
2023-02-17	357.98	363.00	353.03	355.50	311.48	1,137,609
2023-02-16	360.49	361.00	356.91	357.39	313.14	2,582,644
2023-02-15	357.50	361.00	353.67	360.55	315.91	728,058
2023-02-14	367.29	367.29	355.87	357.17	312.95	1,395,889
2023-02-13	350.04	360.63	347.20	357.03	312.82	946,270
2023-02-10	347.70	351.00	346.21	349.40	306.14	1,491,678
2023-02-09	348.63	352.03	348.17	349.00	305.79	1,065,564
2023-02-08	344.26	350.41	343.35	347.70	304.65	1,170,435
2023-02-07	343.00	346.30	337.68	345.60	302.81	2,196,135
2023-02-03	335.05	344.09	332.36	342.81	300.37	1,216,457
2023-02-02	335.49	339.98	334.57	335.81	294.23	919,507
2023-02-01	327.00	336.61	326.23	335.93	294.34	1,201,668
2023-01-31	324.00	330.75	324.00	324.33	284.17	1,103,558
2023-01-30	335.65	336.24	324.61	324.61	284.42	1,611,352
2023-01-27	350.64	351.47	334.01	335.28	293.77	529,136
2023-01-26	345.00	350.96	345.00	349.08	305.86	950,831
2023-01-25	350.33	350.33	342.36	344.65	301.98	789,396
2023-01-24	343.70	348.99	341.67	348.64	305.47	663,958
2023-01-23	340.36	346.80	339.25	343.74	301.18	727,507
2023-01-20	330.00	343.49	329.24	339.61	297.56	1,141,274
2023-01-19	325.26	332.70	323.11	331.14	290.14	750,500
2023-01-18	325.12	330.49	324.77	327.47	286.92	742,087
2023-01-17	330.47	330.47	323.91	325.19	284.93	877,214
2023-01-16	328.57	333.48	324.11	330.52	289.60	149,716
2023-01-13	323.25	334.89	323.21	323.50	283.45	1,077,958
2023-01-12	320.85	326.01	319.54	322.21	282.32	393,361
2023-01-11	321.10	324.56	318.35	320.19	280.55	786,742
2023-01-10	316.00	321.47	316.00	319.56	279.99	1,571,216
2023-01-09	312.03	318.44	309.70	317.45	278.15	580,737
2023-01-06	306.56	316.06	304.51	310.40	271.97	682,287
2023-01-05	293.50	309.44	293.50	306.51	268.56	895,132
2023-01-04	286.15	297.78	285.02	295.06	258.53	1,554,121
2023-01-03	282.50	287.59	281.95	286.14	250.71	701,120
2023-01-02	278.98	287.08	278.98	282.84	247.82	90,339
2022-12-30	288.42	289.20	277.15	279.40	244.81	647,374
2022-12-29	293.69	295.00	286.16	288.84	253.08	405,113
2022-12-28	297.42	297.88	289.74	290.09	254.17	393,492
2022-12-27	295.70	301.40	290.02	296.65	259.92	423,682
2022-12-26	300.28	301.20	291.79	292.92	256.65	30,538

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-13	8.4200 MXN
2025-05-27	8.4200 MXN
2024-11-25	6.9300 MXN
2024-07-22	6.9300 MXN
2023-12-11	3.7100 MXN
2023-10-10	3.7100 MXN
2023-07-11	3.7100 MXN
2023-05-16	3.7100 MXN
2022-11-15	7.2000 MXN
2022-05-12	7.2000 MXN
2021-09-24	7.8000 MXN
2021-05-26	3.8231 MXN
2019-11-15	4.2100 MXN
2019-08-27	4.2100 MXN
2019-05-15	3.0300 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.