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
2023-09-08	38.610	38.720	38.130	38.470	34.773	936,976
2023-09-07	38.890	39.000	38.430	38.730	35.008	1,231,626
2023-09-06	39.580	39.670	38.500	38.890	35.152	1,221,007
2023-09-05	39.640	40.200	38.830	39.780	35.957	3,263,762
2023-09-04	39.130	39.780	38.990	39.690	35.876	544,344
2023-09-01	38.340	39.650	38.020	39.120	35.360	1,809,799
2023-08-31	38.440	39.220	37.790	37.950	34.303	4,316,814
2023-08-30	38.620	38.960	38.200	38.730	35.008	1,287,370
2023-08-29	37.720	38.760	37.630	38.750	35.026	1,616,118
2023-08-28	37.390	38.150	37.390	37.720	34.095	1,307,332
2023-08-25	37.660	38.000	37.420	37.600	33.986	1,209,879
2023-08-24	37.230	38.090	37.120	37.640	34.023	1,298,328
2023-08-23	37.230	38.200	36.670	37.990	34.339	1,208,347
2023-08-22	37.020	37.360	36.600	37.150	33.580	666,510
2023-08-21	36.810	37.500	36.510	37.070	33.507	950,371
2023-08-18	36.680	37.250	36.230	36.940	33.390	1,231,526
2023-08-17	36.690	37.060	36.240	36.620	33.101	9,137,336
2023-08-16	36.540	36.940	36.320	36.610	33.092	1,480,313
2023-08-15	36.730	36.960	36.150	36.430	32.929	1,117,813
2023-08-14	37.110	37.110	36.550	36.750	33.218	1,140,060
2023-08-11	37.380	37.570	36.940	37.170	33.598	2,155,721
2023-08-10	37.490	37.660	37.080	37.390	33.797	1,614,377
2023-08-09	37.120	37.700	36.650	37.570	33.959	1,584,335
2023-08-08	36.950	37.150	36.700	37.150	33.580	1,339,585
2023-08-07	37.570	37.590	37.030	37.250	33.670	825,727
2023-08-04	37.490	37.760	37.260	37.670	34.050	1,075,965
2023-08-03	36.690	37.790	36.600	37.500	33.896	1,311,843
2023-08-02	37.080	37.380	36.750	36.890	33.345	2,126,866
2023-08-01	37.860	37.970	37.240	37.500	33.896	1,709,796
2023-07-31	38.030	38.250	37.750	38.030	34.375	2,642,138
2023-07-28	38.010	38.350	37.780	37.980	34.330	2,054,385
2023-07-27	39.210	39.210	37.930	38.000	34.348	2,550,279
2023-07-26	39.240	39.890	39.200	39.710	35.894	1,546,950
2023-07-25	38.600	39.360	38.550	39.250	35.478	2,202,939
2023-07-24	38.010	38.660	37.790	38.550	34.845	2,132,922
2023-07-21	38.140	38.430	37.980	38.190	34.520	546,295
2023-07-20	38.050	38.170	37.630	38.090	34.429	1,904,545
2023-07-19	38.330	38.680	37.560	37.740	34.113	2,321,011
2023-07-18	38.790	38.790	37.650	38.440	34.746	1,508,889
2023-07-17	39.140	39.140	37.970	38.010	34.357	1,389,248
2023-07-14	39.570	39.570	38.730	39.040	35.288	981,987
2023-07-13	39.050	40.000	39.050	39.790	35.966	1,234,663
2023-07-12	38.210	39.410	38.210	39.050	35.297	1,988,334
2023-07-11	38.370	38.630	38.180	38.460	34.764	1,233,587
2023-07-10	37.430	38.670	37.350	38.190	34.520	3,439,684
2023-07-07	37.590	38.140	36.990	37.840	34.203	1,909,040
2023-07-06	37.180	37.980	36.510	37.460	33.860	2,844,970
2023-07-05	37.290	37.440	36.680	37.400	33.806	1,615,084
2023-07-04	37.340	37.430	36.810	36.950	33.399	222,571
2023-07-03	36.980	37.530	36.680	37.270	33.688	517,509
2023-06-30	36.590	37.110	36.370	36.650	33.128	2,036,078
2023-06-29	36.650	37.010	36.470	36.520	33.010	856,837
2023-06-28	36.800	37.000	36.100	36.610	33.092	2,050,263
2023-06-27	36.370	37.600	36.350	36.820	32.795	2,138,449
2023-06-26	36.370	36.650	36.060	36.410	32.430	1,407,659
2023-06-23	36.770	36.880	36.020	36.500	32.510	1,137,181
2023-06-22	36.590	36.990	36.060	36.700	32.688	1,194,421
2023-06-21	37.500	37.500	36.520	36.530	32.537	1,655,152
2023-06-20	38.280	38.350	37.270	37.500	33.401	1,003,962
2023-06-19	38.740	38.870	38.290	38.590	34.372	257,973

← NewerPage 14 of 21 · 1,259 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.