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
2022-12-23	297.37	302.03	295.35	300.28	263.10	329,634
2022-12-22	300.05	301.26	296.50	298.60	261.63	360,513
2022-12-21	294.36	301.05	291.66	298.64	261.66	701,890
2022-12-20	293.01	299.02	291.29	291.89	255.75	1,062,621
2022-12-19	294.87	295.87	289.81	294.52	258.05	1,046,787
2022-12-16	295.60	298.52	290.57	293.98	257.58	1,764,328
2022-12-15	301.96	302.54	295.19	296.33	259.64	1,243,035
2022-12-14	307.07	311.07	298.34	301.82	264.45	874,488
2022-12-13	308.40	315.00	305.18	305.80	267.94	1,403,998
2022-12-09	314.99	314.99	306.19	307.10	269.08	1,011,955
2022-12-08	308.72	316.74	307.59	311.40	272.84	403,456
2022-12-07	312.50	317.35	309.96	316.06	276.93	1,853,333
2022-12-06	303.58	313.90	303.58	313.00	274.25	1,612,610
2022-12-05	305.00	310.76	302.83	303.08	265.55	714,013
2022-12-02	307.88	311.71	300.70	303.89	266.26	1,073,488
2022-12-01	313.48	314.07	306.02	310.98	272.48	1,888,600
2022-11-30	298.84	313.51	298.48	313.39	274.59	4,720,509
2022-11-29	310.64	311.76	298.75	298.96	261.94	1,738,797
2022-11-28	311.00	319.06	309.01	310.33	271.91	1,809,430
2022-11-25	315.70	315.98	309.01	311.51	272.94	374,055
2022-11-24	315.95	317.77	309.25	313.67	274.83	200,448
2022-11-23	310.40	320.43	309.57	316.98	277.73	999,716
2022-11-22	317.91	322.52	307.67	310.54	272.09	1,256,338
2022-11-18	323.09	323.09	314.81	317.78	278.43	418,874
2022-11-17	317.09	322.69	313.35	319.36	279.82	1,195,991
2022-11-16	325.00	326.86	318.12	319.88	280.27	944,399
2022-11-15	333.42	336.00	324.24	326.70	286.25	689,307
2022-11-14	335.00	338.99	330.04	333.23	285.66	1,042,959
2022-11-11	323.34	337.66	320.09	335.94	287.99	1,435,558
2022-11-10	315.00	326.78	309.47	322.39	276.37	977,944
2022-11-09	310.34	317.87	309.04	313.00	268.32	1,169,713
2022-11-08	309.14	314.00	305.34	312.96	268.29	622,360
2022-11-07	313.35	314.44	304.60	309.09	264.97	690,645
2022-11-04	304.29	315.00	304.22	313.10	268.41	938,933
2022-11-03	314.00	314.00	295.80	300.33	257.46	1,408,808
2022-11-01	304.13	317.43	302.78	314.46	269.57	1,716,575
2022-10-31	300.00	308.68	296.89	307.31	263.44	1,764,350
2022-10-28	295.94	300.00	292.64	299.38	256.65	1,591,591
2022-10-27	295.00	300.64	291.81	294.92	252.82	1,111,017
2022-10-26	289.59	298.18	288.97	294.10	252.12	1,375,828
2022-10-25	290.94	292.52	286.50	288.21	247.07	1,425,754
2022-10-24	282.20	292.02	281.50	290.23	248.80	1,255,091
2022-10-21	281.17	285.55	280.60	282.23	241.94	852,621
2022-10-20	292.95	292.95	276.79	281.08	240.96	2,246,848
2022-10-19	294.81	297.84	290.68	293.44	251.55	493,888
2022-10-18	295.95	298.95	291.66	295.21	253.07	733,584
2022-10-17	292.62	295.97	285.23	291.41	249.81	1,648,531
2022-10-14	286.00	293.89	284.79	290.99	249.45	2,214,943
2022-10-13	271.73	288.07	268.48	284.01	243.47	950,679
2022-10-12	277.03	279.79	273.57	274.34	235.18	553,616
2022-10-11	276.75	279.30	270.12	276.50	237.03	896,817
2022-10-10	277.90	281.42	276.10	276.54	237.07	388,447
2022-10-07	279.50	281.77	274.53	278.35	238.62	471,092
2022-10-06	275.58	287.42	275.58	282.90	242.52	748,072
2022-10-05	271.04	277.17	271.04	274.83	235.60	734,974
2022-10-04	264.03	275.31	264.03	272.20	233.34	566,856
2022-10-03	257.99	270.03	255.34	269.18	230.76	752,859
2022-09-30	263.49	266.43	253.43	255.00	218.60	1,756,984
2022-09-29	271.95	271.95	262.99	265.95	227.99	524,558
2022-09-28	268.84	273.83	266.71	271.19	232.48	796,517

← NewerPage 17 of 22 · 1,262 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.