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
2022-07-04	278.58	287.60	277.80	281.50	241.32	175,195
2022-07-01	280.81	280.81	269.15	278.87	239.06	769,387
2022-06-30	286.72	290.76	278.20	280.09	240.11	2,379,244
2022-06-29	294.00	294.56	287.45	290.10	248.69	668,573
2022-06-28	292.66	295.79	288.75	293.68	251.76	1,011,571
2022-06-27	289.93	293.85	287.25	291.65	250.02	790,458
2022-06-24	279.28	293.77	279.26	289.85	248.48	671,909
2022-06-23	277.87	281.04	275.40	278.85	239.05	715,154
2022-06-22	284.53	285.43	275.95	276.92	237.39	1,465,576
2022-06-21	284.60	290.50	279.12	287.87	246.78	598,572
2022-06-20	282.56	291.17	281.31	287.85	246.76	117,280
2022-06-17	278.98	283.82	275.16	280.05	240.07	2,019,813
2022-06-16	286.61	288.73	272.10	275.83	236.46	899,630
2022-06-15	288.00	299.80	286.52	289.91	248.53	622,762
2022-06-14	281.82	288.99	279.79	286.20	245.35	760,577
2022-06-13	281.34	283.75	274.67	280.52	240.48	1,165,900
2022-06-10	283.99	285.12	278.46	282.58	242.24	1,049,442
2022-06-09	289.66	289.66	282.32	285.14	244.44	636,944
2022-06-08	287.47	292.00	283.43	290.37	248.92	1,092,108
2022-06-07	278.21	288.50	276.38	287.96	246.86	659,751
2022-06-06	288.07	288.07	279.12	281.12	240.99	873,591
2022-06-03	285.78	289.20	281.15	287.36	246.34	604,940
2022-06-02	283.75	287.90	276.93	286.49	245.60	1,388,678
2022-06-01	294.62	294.62	282.00	285.49	244.74	809,003
2022-05-31	289.10	296.66	285.80	295.46	253.28	2,522,240
2022-05-30	287.31	293.19	282.00	289.73	248.37	687,305
2022-05-27	285.56	291.45	283.03	288.55	247.36	1,392,163
2022-05-26	283.00	290.29	282.63	286.27	245.41	1,095,832
2022-05-25	288.81	289.94	283.02	284.66	244.03	1,589,377
2022-05-24	290.16	294.53	288.55	289.82	248.45	1,263,288
2022-05-23	294.83	299.00	291.60	293.80	251.86	421,839
2022-05-20	295.26	295.26	288.07	291.47	249.86	624,255
2022-05-19	284.21	293.57	282.29	290.17	248.75	760,171
2022-05-18	304.63	304.68	285.59	286.80	245.86	1,292,162
2022-05-17	293.00	307.02	288.56	305.32	261.74	1,325,865
2022-05-16	280.17	290.53	278.33	288.36	247.20	519,657
2022-05-13	277.44	286.32	275.64	280.91	240.81	681,158
2022-05-12	264.24	276.76	262.65	273.88	234.79	1,719,725
2022-05-11	277.38	280.52	271.39	271.96	226.97	1,043,512
2022-05-10	280.39	280.51	274.85	277.91	231.93	1,062,871
2022-05-09	289.16	289.21	276.28	277.22	231.36	1,046,182
2022-05-06	294.00	296.71	288.03	291.06	242.91	1,268,518
2022-05-05	298.12	301.95	293.37	296.29	247.27	623,064
2022-05-04	299.65	305.25	295.11	299.01	249.54	783,332
2022-05-03	310.42	311.54	299.31	300.15	250.49	750,855
2022-05-02	313.61	313.85	307.49	312.44	260.75	411,477
2022-04-29	322.48	329.91	312.25	314.03	262.08	799,819
2022-04-28	316.24	325.41	308.12	324.52	270.83	1,992,706
2022-04-27	305.85	313.01	304.79	311.52	259.98	1,047,732
2022-04-26	287.51	306.33	287.51	304.97	254.52	1,164,500
2022-04-25	294.01	295.90	287.68	290.11	242.11	741,282
2022-04-22	295.81	297.85	290.73	293.74	245.14	641,705
2022-04-21	300.05	302.99	293.17	294.63	245.89	392,800
2022-04-20	303.54	304.44	294.96	296.53	247.47	633,086
2022-04-19	292.93	304.43	292.93	303.33	253.15	390,411
2022-04-18	300.76	303.08	291.97	292.78	244.34	761,662
2022-04-13	303.59	306.94	301.87	304.68	254.27	340,841
2022-04-12	300.68	305.49	299.25	301.33	251.48	411,718
2022-04-11	300.02	303.80	296.32	297.82	248.55	1,099,487
2022-04-08	312.49	313.30	302.68	304.01	253.71	691,556

← NewerPage 19 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.