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
2023-06-16	38.330	38.580	37.780	38.430	34.229	4,482,512
2023-06-15	38.220	38.660	37.900	38.140	33.971	1,039,573
2023-06-14	37.840	38.380	37.700	38.170	33.998	2,205,035
2023-06-13	37.680	37.960	37.460	37.630	33.517	980,182
2023-06-12	37.760	37.970	37.280	37.460	33.365	1,031,308
2023-06-09	38.140	38.250	37.050	37.760	33.632	2,776,228
2023-06-08	37.970	38.380	37.200	38.150	33.980	1,801,803
2023-06-07	39.050	39.220	37.540	37.700	33.579	3,546,563
2023-06-06	37.520	39.340	37.500	39.020	34.755	4,728,718
2023-06-05	37.340	37.760	36.910	37.590	33.481	1,139,252
2023-06-02	37.040	37.710	36.820	37.210	33.142	1,295,299
2023-06-01	37.140	37.350	36.590	37.000	32.955	1,176,201
2023-05-31	38.120	38.340	36.400	37.390	33.303	18,936,556
2023-05-30	37.940	38.930	37.470	38.260	34.078	3,507,556
2023-05-29	38.750	38.750	37.510	37.850	33.713	1,653,307
2023-05-26	38.940	39.200	38.310	38.970	34.710	2,028,242
2023-05-25	38.240	39.060	37.850	38.900	34.648	3,200,767
2023-05-24	38.880	39.050	37.740	38.230	34.051	2,528,430
2023-05-23	38.550	40.140	38.310	38.900	34.648	4,180,477
2023-05-22	39.130	39.370	38.000	38.400	34.202	2,048,862
2023-05-19	40.180	40.270	38.910	39.200	34.915	1,215,133
2023-05-18	39.720	40.300	39.330	40.150	35.761	1,047,696
2023-05-17	40.250	40.360	39.400	39.630	35.298	1,274,417
2023-05-16	40.150	40.480	39.870	40.450	36.028	1,344,130
2023-05-15	39.710	40.590	39.290	40.340	35.930	1,341,269
2023-05-12	40.010	40.020	39.260	39.700	35.360	1,185,152
2023-05-11	40.250	40.490	39.620	39.840	35.485	1,529,795
2023-05-10	40.250	41.150	40.040	40.660	36.215	1,841,103
2023-05-09	39.960	40.380	39.500	40.260	35.859	921,547
2023-05-08	41.150	41.310	39.720	39.900	35.538	765,905
2023-05-05	39.420	41.280	39.420	41.070	36.581	2,010,954
2023-05-04	41.020	41.290	39.150	39.500	35.182	1,279,409
2023-05-03	40.370	41.200	40.020	41.000	36.518	1,089,571
2023-05-02	40.830	41.220	39.950	40.410	35.993	1,506,224
2023-04-28	40.460	41.590	40.420	41.400	36.874	1,779,205
2023-04-27	39.210	40.900	39.210	40.310	35.904	1,737,998
2023-04-26	40.000	40.680	39.030	39.270	34.977	1,460,540
2023-04-25	41.050	41.060	39.880	40.080	35.699	1,117,663
2023-04-24	41.100	41.180	40.770	41.050	36.563	885,897
2023-04-21	40.720	41.380	39.980	41.000	36.518	2,107,133
2023-04-20	40.800	41.500	40.700	41.020	36.536	902,487
2023-04-19	40.700	41.730	40.700	40.870	36.402	1,483,535
2023-04-18	41.370	41.380	40.620	40.740	35.781	1,812,208
2023-04-17	40.980	41.810	40.770	41.410	36.369	2,124,740
2023-04-14	41.590	41.870	40.450	41.190	36.176	1,113,161
2023-04-13	39.800	41.980	39.800	41.500	36.448	4,063,956
2023-04-12	39.510	40.320	39.150	39.710	34.876	1,794,511
2023-04-11	38.850	40.310	38.630	39.750	34.911	1,910,185
2023-04-10	38.800	39.480	38.290	38.970	34.226	2,188,898
2023-04-05	39.580	39.890	38.020	38.300	33.638	810,380
2023-04-04	39.720	40.510	39.000	39.870	35.017	1,875,065
2023-04-03	39.030	40.120	38.350	39.580	34.762	1,414,002
2023-03-31	38.890	39.450	38.750	39.190	34.420	2,259,607
2023-03-30	38.490	39.500	38.370	38.840	34.112	1,013,292
2023-03-29	37.370	38.690	37.080	38.530	33.840	4,229,280
2023-03-28	37.360	37.910	36.980	37.500	32.935	1,541,211
2023-03-27	37.310	37.810	37.140	37.460	32.900	1,230,916
2023-03-24	36.570	37.360	36.250	37.050	32.540	2,903,502
2023-03-23	36.380	37.270	36.310	36.840	32.356	1,183,706
2023-03-22	36.420	36.810	36.000	36.070	31.679	2,065,039

← NewerPage 15 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.