Orbia Advance Corporation S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.250 | 22.300 | 21.700 | 22.070 | 21.069 | 2,371,014 |
| 2024-08-21 | 22.020 | 22.220 | 21.520 | 22.120 | 21.117 | 2,272,602 |
| 2024-08-20 | 22.720 | 22.720 | 21.880 | 22.030 | 21.031 | 2,217,218 |
| 2024-08-19 | 22.550 | 22.770 | 22.120 | 22.720 | 21.690 | 4,899,253 |
| 2024-08-16 | 22.220 | 22.500 | 21.870 | 22.450 | 21.432 | 8,408,013 |
| 2024-08-15 | 21.640 | 22.240 | 21.420 | 22.120 | 21.117 | 5,210,886 |
| 2024-08-14 | 21.580 | 21.830 | 21.480 | 21.630 | 20.649 | 7,607,143 |
| 2024-08-13 | 21.200 | 21.570 | 20.860 | 21.500 | 20.525 | 9,248,334 |
| 2024-08-12 | 21.750 | 21.750 | 20.920 | 21.000 | 20.048 | 1,313,623 |
| 2024-08-09 | 21.750 | 21.850 | 21.490 | 21.590 | 20.611 | 2,700,175 |
| 2024-08-08 | 22.060 | 22.180 | 21.570 | 21.800 | 20.811 | 2,605,597 |
| 2024-08-07 | 23.090 | 23.140 | 21.780 | 21.860 | 20.869 | 4,876,114 |
| 2024-08-06 | 23.530 | 23.530 | 22.660 | 22.740 | 21.709 | 2,410,233 |
| 2024-08-05 | 23.050 | 23.600 | 22.650 | 23.150 | 22.100 | 2,218,879 |
| 2024-08-02 | 23.700 | 23.740 | 22.990 | 23.370 | 22.310 | 1,987,735 |
| 2024-08-01 | 24.000 | 24.070 | 23.320 | 23.700 | 22.625 | 5,311,463 |
| 2024-07-31 | 24.490 | 24.900 | 23.810 | 24.050 | 22.959 | 4,867,446 |
| 2024-07-30 | 24.310 | 25.250 | 24.060 | 24.340 | 23.236 | 11,158,686 |
| 2024-07-29 | 24.970 | 25.800 | 24.300 | 24.550 | 23.437 | 1,777,188 |
| 2024-07-26 | 23.940 | 24.950 | 23.940 | 24.680 | 23.561 | 5,362,100 |
| 2024-07-25 | 24.270 | 24.640 | 23.870 | 24.100 | 23.007 | 1,494,186 |
| 2024-07-24 | 24.710 | 25.210 | 23.860 | 24.340 | 23.236 | 1,947,346 |
| 2024-07-23 | 25.210 | 25.490 | 24.650 | 24.740 | 23.618 | 1,432,728 |
| 2024-07-22 | 25.540 | 26.000 | 25.540 | 25.880 | 24.706 | 1,843,599 |
| 2024-07-19 | 25.320 | 25.740 | 25.050 | 25.520 | 24.363 | 1,301,804 |
| 2024-07-18 | 24.640 | 25.600 | 24.640 | 25.390 | 24.239 | 1,780,468 |
| 2024-07-17 | 24.680 | 25.070 | 24.130 | 24.870 | 23.742 | 2,058,053 |
| 2024-07-16 | 24.480 | 24.690 | 23.950 | 24.430 | 23.322 | 5,709,207 |
| 2024-07-15 | 24.680 | 24.940 | 24.120 | 24.480 | 23.370 | 1,425,475 |
| 2024-07-12 | 24.110 | 25.160 | 23.950 | 24.820 | 23.694 | 2,350,855 |
| 2024-07-11 | 23.870 | 24.370 | 23.590 | 24.220 | 23.122 | 1,601,511 |
| 2024-07-10 | 23.860 | 23.990 | 23.460 | 23.810 | 22.730 | 1,917,826 |
| 2024-07-09 | 24.370 | 24.490 | 23.630 | 23.700 | 22.625 | 1,505,957 |
| 2024-07-08 | 24.200 | 24.500 | 23.530 | 24.490 | 23.379 | 1,501,183 |
| 2024-07-05 | 24.500 | 24.550 | 23.830 | 23.960 | 22.873 | 1,209,577 |
| 2024-07-04 | 24.140 | 24.660 | 24.140 | 24.420 | 23.313 | 301,925 |
| 2024-07-03 | 24.430 | 25.020 | 24.180 | 24.360 | 23.255 | 1,229,990 |
| 2024-07-02 | 25.150 | 25.240 | 23.530 | 24.060 | 22.969 | 4,944,636 |
| 2024-07-01 | 25.740 | 25.830 | 25.000 | 25.500 | 24.344 | 1,028,191 |
| 2024-06-28 | 26.050 | 26.260 | 25.260 | 25.520 | 24.363 | 1,548,758 |
| 2024-06-27 | 26.090 | 26.200 | 25.230 | 25.840 | 24.668 | 2,464,069 |
| 2024-06-26 | 26.000 | 26.280 | 25.520 | 26.210 | 24.655 | 2,079,452 |
| 2024-06-25 | 27.500 | 27.500 | 25.800 | 26.080 | 24.532 | 3,349,222 |
| 2024-06-24 | 27.720 | 28.000 | 26.860 | 27.130 | 25.520 | 1,986,939 |
| 2024-06-21 | 27.410 | 27.900 | 26.800 | 27.590 | 25.953 | 14,844,237 |
| 2024-06-20 | 26.850 | 27.350 | 26.680 | 27.290 | 25.671 | 1,701,030 |
| 2024-06-19 | 27.050 | 27.180 | 26.740 | 26.850 | 25.257 | 1,040,976 |
| 2024-06-18 | 26.970 | 27.400 | 26.710 | 26.990 | 25.388 | 2,349,349 |
| 2024-06-17 | 27.050 | 27.210 | 26.540 | 26.730 | 25.144 | 1,244,102 |
| 2024-06-14 | 27.300 | 27.300 | 26.680 | 27.070 | 25.464 | 990,389 |
| 2024-06-13 | 26.970 | 27.300 | 26.600 | 26.900 | 25.304 | 1,221,831 |
| 2024-06-12 | 27.500 | 27.500 | 26.520 | 26.720 | 25.134 | 2,497,106 |
| 2024-06-11 | 26.630 | 27.600 | 26.380 | 27.140 | 25.529 | 2,785,058 |
| 2024-06-10 | 26.250 | 27.110 | 25.890 | 26.560 | 24.984 | 1,650,994 |
| 2024-06-07 | 26.760 | 27.210 | 26.070 | 26.130 | 24.579 | 2,072,228 |
| 2024-06-06 | 27.300 | 27.890 | 26.660 | 26.710 | 25.125 | 3,023,895 |
| 2024-06-05 | 26.030 | 27.310 | 26.030 | 27.100 | 25.492 | 2,073,765 |
| 2024-06-04 | 25.500 | 26.280 | 25.190 | 25.810 | 24.278 | 4,010,736 |
| 2024-06-03 | 27.740 | 28.000 | 24.580 | 25.010 | 23.526 | 5,976,304 |
| 2024-05-31 | 28.610 | 28.660 | 27.500 | 27.810 | 26.160 | 9,672,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-17 | 0.4248 MXN |
| 2024-09-26 | 0.4102 MXN |
| 2024-06-27 | 0.3842 MXN |
| 2024-04-19 | 0.3609 MXN |
| 2023-12-27 | 0.5326 MXN |
| 2023-09-27 | 0.5538 MXN |
| 2023-06-28 | 0.5380 MXN |
| 2023-04-19 | 0.5677 MXN |
| 2022-12-13 | 0.1560 MXN |
| 2022-09-13 | 0.6229 MXN |
| 2022-06-13 | 0.6235 MXN |
| 2022-04-11 | 0.1544 MXN |
| 2021-12-13 | 0.5223 MXN |
| 2021-09-13 | 0.4968 MXN |
| 2021-07-12 | 0.4970 MXN |
| 2021-04-12 | 0.5041 MXN |
| 2020-11-23 | 0.4489 MXN |
| 2020-08-24 | 0.4917 MXN |
| 2020-05-25 | 0.5086 MXN |
| 2020-02-24 | 0.4608 MXN |
| 2019-11-25 | 0.3968 MXN |
| 2019-08-26 | 0.4040 MXN |
| 2019-05-27 | 0.3858 MXN |
| 2019-02-25 | 0.3873 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.