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
2023-03-21	36.900	36.900	36.180	36.350	31.925	899,460
2023-03-17	36.110	36.720	35.750	36.010	31.627	6,008,821
2023-03-16	36.090	36.990	35.600	36.110	31.715	1,591,054
2023-03-15	36.100	36.440	35.730	35.900	31.530	5,305,169
2023-03-14	36.880	37.650	36.000	36.170	31.767	2,298,369
2023-03-13	37.150	37.530	35.480	36.170	31.767	3,082,392
2023-03-10	37.350	37.840	37.210	37.290	32.751	1,245,615
2023-03-09	38.530	39.160	37.650	37.730	33.137	2,001,599
2023-03-08	38.710	38.790	38.230	38.500	33.814	2,222,179
2023-03-07	39.820	39.820	38.690	38.750	34.033	3,854,026
2023-03-06	39.020	39.930	39.020	39.570	34.753	6,518,138
2023-03-03	38.780	40.280	38.250	40.100	35.219	2,520,648
2023-03-02	38.230	39.000	37.830	38.940	34.200	2,804,648
2023-03-01	38.290	38.690	37.550	38.060	33.427	5,025,659
2023-02-28	39.030	39.610	37.630	38.010	33.383	12,134,129
2023-02-27	37.100	39.740	37.100	39.080	34.323	4,162,083
2023-02-24	38.490	39.430	37.960	38.240	33.585	3,477,934
2023-02-23	36.990	39.500	36.600	38.490	33.805	6,451,973
2023-02-22	36.900	37.480	36.610	37.330	32.786	1,629,364
2023-02-21	37.230	37.990	36.280	36.780	32.303	3,680,429
2023-02-20	37.220	37.430	37.000	37.220	32.689	169,092
2023-02-17	37.080	37.300	36.730	37.200	32.672	1,474,184
2023-02-16	37.780	37.850	36.750	37.000	32.496	2,429,836
2023-02-15	37.670	37.920	37.160	37.770	33.172	1,853,285
2023-02-14	38.110	38.400	37.230	37.560	32.988	1,926,676
2023-02-13	37.670	38.070	37.430	37.970	33.348	1,530,484
2023-02-10	37.720	38.120	36.750	37.610	33.032	2,128,917
2023-02-09	37.420	38.900	37.250	38.000	33.374	2,413,066
2023-02-08	37.950	37.950	36.550	37.370	32.821	3,595,574
2023-02-07	38.200	38.380	36.830	38.000	33.374	2,259,541
2023-02-03	38.790	38.950	37.790	38.270	33.612	1,966,609
2023-02-02	38.610	38.980	38.080	38.390	33.717	1,525,350
2023-02-01	37.810	38.800	37.110	38.690	33.980	2,713,845
2023-01-31	38.000	38.400	37.310	37.520	32.953	3,799,296
2023-01-30	38.500	38.700	37.890	37.930	33.313	2,906,551
2023-01-27	38.860	39.250	37.910	38.460	33.778	1,666,522
2023-01-26	38.430	39.000	38.430	38.800	34.077	927,352
2023-01-25	38.890	39.030	38.400	38.850	34.121	1,032,084
2023-01-24	39.530	39.650	38.510	38.950	34.209	1,148,557
2023-01-23	39.500	40.050	38.950	39.400	34.604	1,402,880
2023-01-20	39.000	39.930	38.700	39.580	34.762	1,948,295
2023-01-19	39.110	39.110	38.700	38.830	34.103	1,761,818
2023-01-18	39.030	39.100	38.660	38.970	34.226	1,589,872
2023-01-17	39.100	39.320	38.360	38.980	34.235	1,930,257
2023-01-16	38.840	39.130	38.510	39.080	34.323	527,039
2023-01-13	39.020	39.280	38.410	38.840	34.112	1,353,367
2023-01-12	38.950	39.340	38.730	39.060	34.305	2,409,676
2023-01-11	38.680	38.970	38.160	38.690	33.980	2,499,042
2023-01-10	38.530	39.650	37.890	38.450	33.770	1,981,913
2023-01-09	38.250	39.050	37.450	38.740	34.024	1,526,574
2023-01-06	37.310	38.710	37.000	38.390	33.717	1,962,373
2023-01-05	36.170	37.680	36.130	36.600	32.145	1,677,429
2023-01-04	35.500	36.760	35.500	36.370	31.943	1,879,191
2023-01-03	34.850	35.920	34.850	35.470	31.152	785,795
2023-01-02	35.160	35.160	34.530	35.000	30.740	96,893
2022-12-30	35.400	35.780	34.080	34.550	30.344	1,552,064
2022-12-29	35.350	36.170	35.170	35.410	31.100	489,885
2022-12-28	35.810	36.130	34.990	35.000	30.740	766,390
2022-12-27	35.930	36.560	35.630	35.750	31.398	472,142
2022-12-26	36.360	36.630	35.620	35.800	31.442	104,739

← NewerPage 16 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.