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
2023-12-04	38.010	38.290	37.120	37.290	34.203	1,596,328
2023-12-01	37.020	38.430	36.820	38.020	34.872	1,958,048
2023-11-30	36.250	38.260	35.250	37.020	33.955	9,048,849
2023-11-29	36.140	36.990	35.740	36.060	33.075	2,537,610
2023-11-28	34.860	37.620	34.290	36.060	33.075	2,776,474
2023-11-27	33.950	35.440	33.670	34.700	31.827	1,634,223
2023-11-24	33.960	34.100	33.570	33.750	30.956	587,361
2023-11-23	33.110	34.220	33.060	34.000	31.185	340,369
2023-11-22	33.420	33.600	32.630	32.800	30.084	915,362
2023-11-21	33.370	34.120	32.890	33.410	30.644	1,936,390
2023-11-17	33.080	33.500	33.080	33.410	30.644	1,664,396
2023-11-16	33.350	33.440	32.930	32.960	30.231	1,283,333
2023-11-15	32.590	33.480	32.590	33.270	30.516	2,250,166
2023-11-14	31.800	32.740	31.620	32.420	29.736	1,757,354
2023-11-13	31.390	31.960	31.000	31.620	29.002	704,305
2023-11-10	31.330	31.880	31.150	31.210	28.626	517,908
2023-11-09	32.250	32.340	31.340	31.340	28.745	1,252,007
2023-11-08	32.980	32.980	32.090	32.330	29.653	1,310,513
2023-11-07	32.020	33.050	32.020	32.600	29.901	2,018,836
2023-11-06	31.550	33.190	31.550	32.830	30.112	2,612,101
2023-11-03	31.750	33.000	31.300	31.710	29.085	2,872,812
2023-11-01	28.950	31.130	28.950	30.900	28.342	2,390,969
2023-10-31	29.290	29.960	29.010	29.260	26.838	2,916,861
2023-10-30	28.750	29.680	28.750	29.310	26.883	2,086,789
2023-10-27	30.660	31.580	28.740	28.950	26.553	2,270,653
2023-10-26	33.000	33.000	29.000	30.240	27.736	5,383,383
2023-10-25	34.430	34.540	33.570	33.680	30.892	1,698,572
2023-10-24	34.630	34.830	34.340	34.450	31.598	1,283,095
2023-10-23	36.360	36.370	34.710	34.850	31.965	1,208,888
2023-10-20	35.900	37.700	35.500	36.370	33.359	12,064,291
2023-10-19	36.980	37.010	35.690	35.830	32.864	2,356,942
2023-10-18	36.510	36.980	36.120	36.960	33.900	2,252,893
2023-10-17	36.380	36.860	35.840	36.570	33.542	2,225,569
2023-10-16	35.250	37.380	35.200	36.740	33.698	3,129,269
2023-10-13	36.170	36.170	34.910	35.110	32.203	1,273,135
2023-10-12	35.900	36.120	35.290	35.970	32.992	852,149
2023-10-11	35.840	36.430	35.620	35.900	32.928	1,691,681
2023-10-10	35.360	35.740	35.000	35.650	32.699	1,090,696
2023-10-09	35.400	35.520	34.340	35.260	32.341	812,533
2023-10-06	35.280	35.910	35.100	35.760	32.799	632,167
2023-10-05	35.100	35.760	34.510	35.530	32.588	1,529,957
2023-10-04	35.600	35.700	34.570	35.590	32.643	1,877,894
2023-10-03	36.090	36.320	35.290	35.530	32.588	1,280,996
2023-10-02	36.210	36.530	35.520	36.020	33.038	1,162,383
2023-09-29	37.190	37.380	36.020	36.180	33.185	2,018,569
2023-09-28	37.400	37.660	36.760	37.120	34.047	1,584,890
2023-09-27	38.100	38.330	37.330	37.390	34.294	1,541,762
2023-09-26	38.360	39.110	38.130	38.150	34.484	1,411,553
2023-09-25	39.090	39.090	38.260	38.380	34.691	1,950,499
2023-09-22	39.560	39.560	38.870	39.050	35.297	933,529
2023-09-21	40.000	40.100	39.000	39.600	35.794	1,314,987
2023-09-20	39.660	40.370	39.480	39.920	36.083	1,212,525
2023-09-19	39.150	39.840	38.990	39.540	35.740	1,035,342
2023-09-18	39.970	39.970	38.760	39.170	35.406	1,386,407
2023-09-15	38.870	40.330	38.250	39.890	36.056	7,603,806
2023-09-14	38.340	39.270	38.240	38.800	35.071	1,177,868
2023-09-13	37.860	38.800	37.510	38.330	34.646	1,652,916
2023-09-12	38.400	38.680	37.790	37.790	34.158	1,528,226
2023-09-11	38.800	38.870	38.210	38.480	34.782	655,950
2023-09-08	38.610	38.720	38.130	38.470	34.773	936,976

← NewerPage 13 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.