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
2024-03-01	31.570	32.500	31.210	31.730	29.522	1,024,197
2024-02-29	32.160	32.700	31.170	31.490	29.298	5,972,497
2024-02-28	32.780	32.950	31.820	31.980	29.754	668,978
2024-02-27	33.400	33.400	32.260	32.610	30.340	1,091,556
2024-02-26	33.390	33.400	32.620	32.870	30.582	1,220,845
2024-02-23	33.850	33.890	32.900	33.620	31.280	958,489
2024-02-22	33.520	34.390	32.130	34.050	31.680	1,269,795
2024-02-21	33.020	33.750	32.760	33.420	31.094	989,763
2024-02-20	32.710	33.600	32.710	33.140	30.833	1,467,822
2024-02-19	32.210	33.400	32.210	33.390	31.066	245,830
2024-02-16	33.350	33.460	32.290	32.840	30.554	1,010,943
2024-02-15	33.000	33.600	33.000	33.330	31.010	792,566
2024-02-14	33.060	33.700	32.550	32.820	30.536	595,513
2024-02-13	33.620	33.620	32.830	33.060	30.759	690,511
2024-02-12	33.340	34.170	33.310	33.760	31.410	741,028
2024-02-09	33.490	33.920	32.980	33.350	31.029	915,507
2024-02-08	33.690	34.230	33.220	33.420	31.094	834,061
2024-02-07	34.540	34.680	33.750	33.990	31.624	659,234
2024-02-06	34.480	34.700	34.200	34.400	32.006	1,645,308
2024-02-02	34.200	34.660	33.860	34.210	31.829	442,627
2024-02-01	34.300	34.710	34.030	34.250	31.866	1,261,732
2024-01-31	33.890	34.680	33.820	34.260	31.875	2,160,843
2024-01-30	34.160	34.330	33.700	33.970	31.606	1,384,663
2024-01-29	33.760	34.260	33.720	34.160	31.782	1,351,457
2024-01-26	33.930	34.250	33.640	33.830	31.475	1,003,867
2024-01-25	33.210	33.720	33.000	33.570	31.233	1,258,775
2024-01-24	34.010	34.680	33.030	33.110	30.806	1,539,602
2024-01-23	34.450	34.450	33.360	33.810	31.457	957,254
2024-01-22	35.410	35.410	33.850	34.020	31.652	1,536,124
2024-01-19	34.500	35.610	33.810	34.840	32.415	5,973,905
2024-01-18	34.460	34.460	33.570	34.210	31.829	1,429,371
2024-01-17	34.430	34.430	33.550	34.040	31.671	2,133,180
2024-01-16	34.360	34.890	33.530	34.430	32.034	1,348,013
2024-01-15	35.020	35.040	33.800	34.340	31.950	440,729
2024-01-12	35.410	35.960	34.820	35.240	32.787	1,297,403
2024-01-11	35.110	35.680	34.350	35.450	32.983	946,885
2024-01-10	35.290	35.770	34.830	35.050	32.610	767,316
2024-01-09	35.610	35.610	35.000	35.110	32.666	1,251,177
2024-01-08	35.110	36.430	35.080	35.790	33.299	621,910
2024-01-05	35.450	35.650	34.970	34.990	32.555	1,573,628
2024-01-04	36.220	36.240	35.150	35.620	33.141	1,167,440
2024-01-03	37.410	38.190	36.010	36.330	33.801	1,706,375
2024-01-02	37.650	37.850	36.850	37.640	35.020	914,420
2023-12-29	37.440	37.760	37.170	37.590	34.974	415,355
2023-12-28	37.630	37.940	37.310	37.320	34.722	452,907
2023-12-27	37.470	37.940	37.130	37.560	34.946	1,096,806
2023-12-26	38.000	38.370	37.270	37.570	34.460	778,244
2023-12-22	38.100	38.400	37.620	37.720	34.597	385,592
2023-12-21	37.540	38.570	37.480	38.240	35.074	1,155,981
2023-12-20	38.510	39.120	37.200	37.260	34.175	2,479,802
2023-12-19	39.990	40.100	38.110	38.560	35.368	5,246,480
2023-12-18	38.900	40.240	38.690	39.920	36.615	4,460,741
2023-12-15	39.230	39.530	38.660	38.900	35.679	7,015,879
2023-12-14	37.710	39.660	37.710	39.080	35.845	2,702,260
2023-12-13	37.680	38.930	37.380	37.650	34.533	3,225,483
2023-12-11	36.490	37.780	36.490	37.670	34.551	1,327,469
2023-12-08	36.550	37.120	36.170	36.210	33.212	1,665,070
2023-12-07	35.730	36.960	35.730	36.660	33.625	1,468,945
2023-12-06	37.020	37.450	36.500	36.800	33.753	1,639,879
2023-12-05	36.880	37.660	36.350	36.730	33.689	3,257,370

← NewerPage 12 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.