Orbia Advance Corporation S.A.B. de C.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	28.590	29.200	28.210	28.670	26.969	1,144,232
2024-05-29	29.000	29.400	27.990	28.530	26.837	1,877,582
2024-05-28	29.200	29.600	28.510	28.510	26.818	1,047,050
2024-05-27	29.690	29.780	28.740	28.960	27.241	585,758
2024-05-24	29.840	29.950	29.410	29.450	27.702	1,058,407
2024-05-23	29.880	30.060	29.600	29.840	28.069	1,093,769
2024-05-22	29.610	29.950	29.540	29.800	28.032	972,462
2024-05-21	30.030	30.060	29.510	29.600	27.844	1,613,028
2024-05-20	29.600	30.130	29.300	30.020	28.239	1,565,195
2024-05-17	29.570	29.700	29.240	29.530	27.778	1,254,345
2024-05-16	29.510	29.910	29.230	29.540	27.787	1,289,242
2024-05-15	29.410	30.550	29.300	29.450	27.702	1,448,623
2024-05-14	29.200	29.620	28.780	29.350	27.608	1,407,304
2024-05-13	29.420	29.690	29.000	29.100	27.373	868,236
2024-05-10	29.050	29.440	28.710	29.110	27.383	1,364,430
2024-05-09	28.850	29.150	28.410	29.110	27.383	921,047
2024-05-08	28.850	29.390	28.410	29.040	27.317	1,526,276
2024-05-07	29.490	29.490	28.470	28.910	27.194	1,287,021
2024-05-06	29.320	29.690	28.910	29.460	27.712	1,591,810
2024-05-03	28.830	29.490	28.530	29.120	27.392	1,482,480
2024-05-02	28.880	28.900	27.980	28.580	26.884	4,162,772
2024-04-30	29.060	29.110	28.020	28.040	26.376	5,719,399
2024-04-29	30.130	30.170	28.500	28.850	27.138	3,789,542
2024-04-26	31.770	31.770	29.600	29.910	28.135	2,231,453
2024-04-25	31.350	32.240	30.120	32.150	30.242	1,945,599
2024-04-24	32.200	32.250	31.210	31.400	29.537	1,117,162
2024-04-23	33.140	33.220	31.910	31.970	30.073	1,614,497
2024-04-22	32.340	33.010	32.210	32.820	30.872	986,646
2024-04-19	33.210	33.210	31.900	32.490	30.562	1,981,857
2024-04-18	33.870	33.910	32.760	33.090	30.787	1,766,220
2024-04-17	35.020	35.090	33.490	33.530	31.196	1,540,152
2024-04-16	35.000	35.330	34.540	35.020	32.583	1,363,708
2024-04-15	36.100	36.330	34.500	34.910	32.480	1,474,975
2024-04-12	36.300	36.650	35.670	36.350	33.820	606,174
2024-04-11	36.540	36.960	35.920	36.210	33.690	663,753
2024-04-10	37.560	37.940	36.360	36.780	34.220	862,875
2024-04-09	37.490	38.540	37.370	37.930	35.290	1,642,680
2024-04-08	37.930	38.390	36.950	37.890	35.253	2,899,181
2024-04-05	36.220	38.230	36.110	38.150	35.495	2,767,303
2024-04-04	35.290	36.130	35.220	36.080	33.569	835,684
2024-04-03	34.840	35.410	34.690	35.320	32.862	955,264
2024-04-02	34.950	35.260	34.800	35.000	32.564	1,547,370
2024-04-01	34.720	35.220	34.030	34.950	32.517	2,837,954
2024-03-27	34.650	35.280	34.390	34.730	32.313	1,082,134
2024-03-26	34.710	35.020	33.900	34.530	32.127	1,115,333
2024-03-25	34.190	34.960	33.510	34.710	32.294	6,289,478
2024-03-22	33.700	34.340	33.580	33.900	31.541	3,069,679
2024-03-21	33.900	34.590	33.170	33.710	31.364	1,273,706
2024-03-20	32.820	34.250	32.720	34.150	31.773	1,143,758
2024-03-19	34.600	34.750	32.840	32.960	30.666	2,009,681
2024-03-15	33.350	35.300	33.260	34.390	31.996	13,742,719
2024-03-14	32.780	33.730	32.640	33.310	30.992	1,066,071
2024-03-13	32.250	32.730	31.890	32.500	30.238	780,595
2024-03-12	32.490	32.490	31.810	32.440	30.182	912,914
2024-03-11	31.840	32.530	31.800	32.500	30.238	1,890,257
2024-03-08	31.600	31.900	31.430	31.620	29.419	442,949
2024-03-07	31.990	32.040	31.240	31.460	29.270	627,439
2024-03-06	31.810	32.070	31.070	31.990	29.763	1,141,294
2024-03-05	31.330	31.890	30.830	31.560	29.363	940,423
2024-03-04	31.940	32.020	30.820	31.440	29.252	1,884,898

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.