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
2022-07-04	46.850	48.300	46.850	47.360	40.696	509,797
2022-07-01	47.090	47.560	46.660	46.940	40.335	1,360,304
2022-06-30	47.120	47.630	46.490	47.060	40.438	3,002,010
2022-06-29	48.130	49.250	47.520	47.770	41.048	3,095,525
2022-06-28	47.900	48.880	47.800	48.160	41.383	1,713,223
2022-06-27	46.910	48.170	46.910	47.880	41.143	1,984,342
2022-06-24	46.590	47.460	46.310	46.920	40.318	2,052,092
2022-06-23	47.440	47.440	46.460	46.600	40.043	2,687,702
2022-06-22	47.930	48.350	46.790	47.040	40.421	2,808,296
2022-06-21	48.290	49.130	47.930	48.390	41.581	1,078,040
2022-06-20	48.400	48.690	47.850	48.440	41.624	282,734
2022-06-17	49.520	50.200	48.060	48.360	41.555	7,278,738
2022-06-16	50.840	50.840	48.850	49.200	42.277	2,323,366
2022-06-15	50.770	51.150	50.100	50.750	43.609	2,625,113
2022-06-14	49.850	51.300	49.450	50.280	43.205	4,467,781
2022-06-13	50.380	51.070	48.470	50.380	43.291	4,553,762
2022-06-10	52.000	52.000	50.280	50.390	42.764	4,496,366
2022-06-09	54.130	54.130	51.980	52.200	44.300	3,014,680
2022-06-08	53.020	54.450	52.140	54.080	45.895	2,753,037
2022-06-07	51.310	53.430	51.310	53.230	45.174	2,484,041
2022-06-06	51.840	52.210	51.280	51.910	44.054	1,876,707
2022-06-03	51.310	52.050	51.230	51.800	43.960	2,452,654
2022-06-02	52.530	52.530	50.680	51.240	43.485	1,960,253
2022-06-01	52.830	53.490	51.810	52.400	44.470	2,057,785
2022-05-31	52.150	53.290	51.490	52.850	44.851	19,338,342
2022-05-30	51.750	52.040	51.080	51.820	43.977	1,029,016
2022-05-27	51.480	52.630	51.380	52.290	44.376	1,878,013
2022-05-26	51.640	52.500	51.180	51.450	43.663	2,860,492
2022-05-25	50.930	52.100	50.720	51.950	44.088	4,189,694
2022-05-24	50.570	51.560	50.310	51.020	43.298	4,898,048
2022-05-23	51.510	51.510	50.330	51.020	43.298	3,338,530
2022-05-20	51.220	52.750	51.080	51.510	43.714	4,775,433
2022-05-19	49.990	52.560	49.980	51.950	44.088	4,839,998
2022-05-18	50.510	51.390	49.920	50.080	42.501	4,577,899
2022-05-17	50.200	51.900	49.860	50.730	43.052	6,047,716
2022-05-16	48.090	50.170	48.090	49.910	42.356	3,220,605
2022-05-13	48.080	48.540	47.790	48.100	40.820	6,808,383
2022-05-12	47.920	48.480	47.090	47.740	40.515	6,432,553
2022-05-11	47.910	48.500	47.760	48.130	40.846	5,765,963
2022-05-10	49.360	49.360	47.580	47.780	40.549	5,527,709
2022-05-09	49.940	49.980	48.400	48.590	41.236	3,170,120
2022-05-06	49.700	50.860	49.570	50.080	42.501	3,184,571
2022-05-05	49.840	51.030	49.010	50.230	42.628	4,086,987
2022-05-04	49.360	50.390	48.800	50.160	42.569	1,691,603
2022-05-03	49.250	49.800	48.740	49.580	42.076	3,054,290
2022-05-02	49.110	49.530	48.120	49.070	41.644	1,734,506
2022-04-29	49.040	49.990	48.590	49.100	41.669	3,328,989
2022-04-28	48.900	49.970	48.330	49.210	41.762	3,059,166
2022-04-27	48.580	48.970	47.820	48.270	40.965	2,502,437
2022-04-26	48.170	49.000	47.700	48.420	41.092	3,108,749
2022-04-25	47.810	48.610	47.480	48.140	40.854	2,856,768
2022-04-22	49.470	49.930	47.180	47.930	40.676	2,374,088
2022-04-21	50.180	50.310	49.240	49.350	41.881	2,231,171
2022-04-20	51.030	51.720	49.760	50.030	42.458	2,054,508
2022-04-19	50.610	51.140	50.250	50.830	43.137	1,672,905
2022-04-18	50.250	51.220	50.250	50.710	43.035	1,023,679
2022-04-13	50.390	51.170	50.000	50.510	42.866	838,504
2022-04-12	52.760	52.950	49.960	50.130	42.543	2,558,015
2022-04-11	52.560	52.950	52.130	52.600	44.639	679,350
2022-04-08	51.820	52.950	51.540	52.790	44.276	1,081,934

← NewerPage 19 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.