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
2022-01-11	285.55	287.02	279.06	281.23	234.70	2,000,612
2022-01-10	286.75	290.33	285.30	285.92	238.62	977,828
2022-01-07	290.01	293.99	287.35	288.26	240.57	921,023
2022-01-06	287.79	293.32	286.06	292.02	243.71	1,107,025
2022-01-05	287.50	292.18	285.95	289.44	241.56	1,468,639
2022-01-04	284.21	289.97	284.21	287.87	240.24	627,341
2022-01-03	282.70	287.05	282.40	284.54	237.47	248,478
2021-12-31	281.95	285.57	278.54	282.16	235.48	508,652
2021-12-30	279.46	285.50	279.27	281.97	235.32	224,615
2021-12-29	280.54	283.37	277.69	278.59	232.50	165,768
2021-12-28	282.72	284.58	278.63	281.45	234.89	183,953
2021-12-27	278.89	284.12	276.02	282.84	236.05	215,794
2021-12-24	274.43	278.99	274.43	278.11	232.10	31,694
2021-12-23	274.21	279.00	271.99	273.66	228.39	287,870
2021-12-22	273.30	274.98	268.27	274.23	228.86	291,831
2021-12-21	271.06	276.21	269.04	272.91	227.76	1,019,443
2021-12-20	274.30	274.30	267.80	269.68	225.06	493,674
2021-12-17	271.02	279.99	269.32	278.36	232.31	2,482,309
2021-12-16	271.55	274.50	270.30	271.96	226.97	3,123,379
2021-12-15	266.13	273.16	265.26	271.53	226.61	2,105,589
2021-12-14	264.06	267.00	260.29	266.35	222.29	1,185,059
2021-12-13	263.20	266.68	262.36	264.89	221.07	870,009
2021-12-10	264.50	267.50	261.49	263.11	219.58	864,886
2021-12-09	259.57	263.49	255.83	262.44	219.02	1,261,617
2021-12-08	258.42	259.60	255.42	258.94	216.10	803,352
2021-12-07	254.94	259.33	253.82	257.47	214.87	1,138,526
2021-12-06	253.78	255.25	247.39	252.59	210.80	1,327,777
2021-12-03	257.81	261.67	251.67	253.09	211.22	1,104,066
2021-12-02	257.98	261.86	253.40	256.65	214.19	1,179,118
2021-12-01	249.00	259.56	248.53	255.87	213.54	1,297,908
2021-11-30	247.50	248.58	242.66	247.69	206.71	2,219,615
2021-11-29	252.42	254.69	248.07	249.66	208.36	981,048
2021-11-26	262.80	265.74	248.69	250.03	208.67	1,209,232
2021-11-25	268.54	268.54	262.80	264.54	220.77	177,676
2021-11-24	267.66	270.62	262.72	269.19	224.66	813,377
2021-11-23	266.08	269.66	264.79	267.66	223.38	867,435
2021-11-22	264.08	268.86	264.08	266.48	222.39	376,693
2021-11-19	260.68	264.09	256.45	262.70	219.24	918,847
2021-11-18	269.00	269.00	260.62	261.26	218.04	736,978
2021-11-17	269.80	272.00	264.95	266.69	222.57	893,644
2021-11-16	273.19	273.71	266.15	267.24	223.03	1,240,948
2021-11-12	278.44	282.77	272.46	273.71	228.43	924,332
2021-11-11	282.01	284.09	276.50	277.43	231.53	1,155,335
2021-11-10	286.00	286.67	281.49	284.29	237.26	486,046
2021-11-09	279.28	286.51	276.21	285.23	238.04	785,519
2021-11-08	280.94	281.25	273.53	278.84	232.71	416,866
2021-11-05	280.00	281.40	277.33	279.73	233.45	643,592
2021-11-04	273.77	278.59	270.28	278.13	232.12	1,099,009
2021-11-03	266.63	275.89	266.57	272.64	227.53	1,157,405
2021-11-01	262.31	267.95	259.54	266.63	222.52	1,152,084
2021-10-29	256.74	260.89	255.38	259.53	216.59	637,029
2021-10-28	261.33	261.33	255.22	256.31	213.91	287,908
2021-10-27	258.47	259.50	254.21	256.45	214.02	484,371
2021-10-26	259.19	259.96	255.04	258.16	215.45	590,155
2021-10-25	260.15	262.12	255.13	257.35	214.77	752,004
2021-10-22	263.37	264.78	258.76	259.77	216.79	628,309
2021-10-21	266.00	268.26	263.09	266.09	222.07	880,435
2021-10-20	269.27	270.00	266.00	266.99	222.82	613,426
2021-10-19	267.68	271.89	265.23	270.24	225.53	687,630
2021-10-18	268.93	269.61	265.25	266.62	222.51	561,100

← NewerPage 21 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.