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
2022-09-27	35.530	35.900	34.470	34.620	29.867	1,867,758
2022-09-26	36.320	36.550	35.320	35.560	30.678	1,500,134
2022-09-23	37.250	37.420	35.570	36.250	31.273	2,603,527
2022-09-22	38.670	38.670	37.260	37.420	32.283	1,524,563
2022-09-21	38.390	39.350	38.320	38.870	33.533	1,527,204
2022-09-20	38.660	38.770	38.060	38.470	33.188	1,920,504
2022-09-19	37.960	38.950	37.500	38.710	33.395	2,059,729
2022-09-15	38.070	38.700	37.380	37.850	32.654	9,245,284
2022-09-14	39.130	39.130	37.980	38.050	32.826	2,131,807
2022-09-13	39.910	39.910	38.560	38.680	33.370	1,308,880
2022-09-12	39.150	39.800	38.920	39.280	33.753	1,125,623
2022-09-09	39.200	39.250	38.700	38.940	33.461	1,378,002
2022-09-08	37.870	39.170	37.660	38.610	33.177	2,394,569
2022-09-07	38.010	38.200	37.150	37.980	32.636	4,075,667
2022-09-06	38.820	39.090	38.030	38.280	32.894	1,028,678
2022-09-05	38.630	38.870	38.200	38.690	33.246	302,884
2022-09-02	39.040	39.610	38.400	38.490	33.074	2,142,630
2022-09-01	37.900	38.970	37.500	38.510	33.091	3,955,906
2022-08-31	39.910	40.140	37.650	38.020	32.670	6,210,112
2022-08-30	39.950	40.330	39.520	39.890	34.277	2,598,713
2022-08-29	41.050	41.050	39.800	39.990	34.363	1,955,885
2022-08-26	40.830	41.370	40.800	41.290	35.480	559,373
2022-08-25	41.080	41.570	40.690	40.900	35.145	1,776,216
2022-08-24	41.110	41.770	40.880	41.050	35.274	1,381,634
2022-08-23	41.200	41.690	40.850	41.170	35.377	1,186,758
2022-08-22	41.300	41.480	40.700	41.210	35.411	3,039,137
2022-08-19	41.330	41.730	40.900	41.440	35.609	3,379,863
2022-08-18	41.400	41.980	41.000	41.550	35.703	1,756,941
2022-08-17	42.100	42.200	41.210	41.460	35.626	1,163,562
2022-08-16	42.290	42.670	41.510	42.060	36.142	3,274,426
2022-08-15	42.450	42.810	42.090	42.170	36.236	1,374,718
2022-08-12	42.920	43.880	42.110	42.610	36.614	2,135,644
2022-08-11	41.320	43.590	41.320	43.000	36.949	4,428,170
2022-08-10	42.360	42.940	40.670	41.230	35.428	5,288,197
2022-08-09	42.520	43.240	41.760	42.250	36.305	3,204,025
2022-08-08	43.500	44.050	42.050	42.810	36.786	2,863,070
2022-08-05	43.420	44.470	43.020	43.370	37.267	2,014,644
2022-08-04	43.850	44.790	43.510	43.910	37.731	4,355,393
2022-08-03	44.140	45.310	43.540	44.000	37.809	3,607,312
2022-08-02	44.140	44.650	43.800	44.100	37.895	2,324,731
2022-08-01	44.780	45.340	43.800	44.130	37.920	3,736,919
2022-07-29	43.940	45.440	43.700	44.960	38.634	5,231,517
2022-07-28	42.470	44.470	42.470	43.940	37.757	4,071,827
2022-07-27	43.690	43.690	41.620	42.300	36.348	2,025,795
2022-07-26	43.870	44.370	43.190	43.470	37.353	1,527,121
2022-07-25	44.130	44.680	43.510	43.820	37.654	1,436,048
2022-07-22	44.160	44.760	43.470	44.240	38.015	2,258,023
2022-07-21	43.290	44.030	42.480	43.880	37.706	1,757,506
2022-07-20	44.020	44.520	42.800	43.170	37.095	2,594,167
2022-07-19	43.980	44.240	43.120	43.770	37.611	2,646,831
2022-07-18	43.930	44.420	43.200	43.460	37.345	1,613,082
2022-07-15	43.740	43.900	42.970	43.710	37.559	1,394,176
2022-07-14	44.090	44.540	43.420	43.520	37.396	2,185,000
2022-07-13	44.730	45.160	44.020	44.220	37.998	3,482,430
2022-07-12	46.820	46.820	44.740	44.980	38.651	3,718,028
2022-07-11	48.670	48.670	46.500	46.810	40.223	1,715,609
2022-07-08	48.050	48.820	47.690	48.680	41.830	1,362,019
2022-07-07	48.050	48.840	47.620	48.010	41.254	2,088,862
2022-07-06	47.720	47.880	46.920	47.710	40.997	2,868,789
2022-07-05	47.230	47.960	46.330	47.600	40.902	3,231,221

← NewerPage 18 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.