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
2022-12-23	34.410	36.690	34.410	36.500	32.057	1,256,314
2022-12-22	35.490	35.780	34.160	34.700	30.476	1,629,465
2022-12-21	35.670	36.180	35.180	35.490	31.170	1,636,616
2022-12-20	35.850	36.650	35.350	35.440	31.126	2,040,694
2022-12-19	36.800	37.460	35.790	36.090	31.697	2,268,479
2022-12-16	34.250	37.480	33.540	37.370	32.821	13,835,745
2022-12-15	34.960	34.960	34.150	34.590	30.380	2,865,902
2022-12-14	35.570	35.570	34.460	34.900	30.652	3,306,853
2022-12-13	36.500	37.070	35.100	35.200	30.915	4,631,708
2022-12-09	37.310	37.780	36.110	36.610	31.584	2,098,283
2022-12-08	37.000	38.090	36.960	37.230	32.119	1,953,868
2022-12-07	37.370	38.340	37.060	37.250	32.136	1,535,974
2022-12-06	37.030	37.990	36.440	37.810	32.619	2,924,642
2022-12-05	38.260	38.540	36.570	37.090	31.998	1,415,694
2022-12-02	38.070	39.620	38.000	38.250	32.999	2,172,030
2022-12-01	37.860	38.750	37.380	38.340	33.076	2,388,261
2022-11-30	37.020	38.050	36.190	37.800	32.610	8,370,429
2022-11-29	37.130	37.470	36.170	37.010	31.929	1,395,736
2022-11-28	37.250	38.020	36.810	36.950	31.877	1,254,939
2022-11-25	39.180	39.180	37.350	37.660	32.490	899,376
2022-11-24	38.950	39.790	38.650	39.100	33.732	444,563
2022-11-23	38.020	39.380	37.920	38.850	33.516	3,470,038
2022-11-22	38.100	38.780	37.610	37.810	32.619	2,537,503
2022-11-18	40.010	40.120	38.100	38.330	33.068	2,129,458
2022-11-17	38.680	40.040	38.130	40.040	34.543	3,540,662
2022-11-16	39.020	39.760	38.700	39.000	33.646	3,137,056
2022-11-15	40.570	41.360	38.900	39.170	33.792	2,325,252
2022-11-14	39.340	41.140	39.340	40.330	34.793	2,064,912
2022-11-11	37.990	39.600	37.270	39.060	33.697	3,628,218
2022-11-10	37.700	38.610	37.300	37.800	32.610	2,181,184
2022-11-09	36.580	37.450	36.520	37.450	32.308	1,806,248
2022-11-08	36.640	36.920	35.890	36.700	31.661	2,500,020
2022-11-07	35.080	36.750	35.080	36.650	31.618	1,740,473
2022-11-04	34.260	35.500	34.210	35.480	30.609	4,557,535
2022-11-03	33.740	34.420	33.360	34.100	29.418	2,747,249
2022-11-01	33.610	34.490	33.160	34.170	29.479	1,721,240
2022-10-31	32.700	33.530	32.600	33.330	28.754	1,495,066
2022-10-28	34.000	34.050	32.540	32.880	28.366	5,439,378
2022-10-27	36.210	36.210	33.870	34.100	29.418	7,013,762
2022-10-26	35.400	36.450	35.170	36.270	31.290	2,143,118
2022-10-25	34.300	35.740	34.010	35.050	30.238	1,650,273
2022-10-24	34.900	35.050	34.200	34.340	29.625	1,458,178
2022-10-21	34.330	34.960	34.070	34.580	29.832	679,691
2022-10-20	34.400	34.900	33.610	34.130	29.444	5,392,138
2022-10-19	34.340	35.050	34.060	34.400	29.677	778,823
2022-10-18	33.800	35.050	33.800	34.620	29.867	5,105,050
2022-10-17	33.690	34.180	33.040	33.650	29.030	1,994,050
2022-10-14	33.410	33.690	32.750	32.880	28.366	1,329,665
2022-10-13	33.620	34.000	33.000	33.280	28.711	1,378,536
2022-10-12	33.000	34.010	32.460	34.010	29.341	3,917,501
2022-10-11	32.500	33.810	32.300	33.140	28.590	1,566,497
2022-10-10	33.060	33.790	32.380	32.560	28.090	2,190,366
2022-10-07	33.860	33.930	33.000	33.050	28.513	1,347,709
2022-10-06	33.000	34.800	32.870	34.130	29.444	4,384,238
2022-10-05	33.820	33.830	32.610	32.920	28.400	1,986,350
2022-10-04	34.310	34.520	33.610	34.130	29.444	1,289,510
2022-10-03	34.080	34.600	33.710	34.020	29.349	814,193
2022-09-30	34.610	35.280	33.640	33.900	29.246	1,622,440
2022-09-29	35.180	35.310	34.470	34.750	29.979	1,671,469
2022-09-28	34.630	35.770	34.630	35.630	30.738	2,582,741

← NewerPage 17 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.