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
2026-07-23	23.010	24.340	23.010	23.980	23.980	4,222,630
2026-07-22	23.440	24.250	23.430	24.010	24.010	5,392,602
2026-07-21	23.140	23.580	22.830	23.430	23.430	3,791,230
2026-07-20	22.850	23.350	22.850	23.160	23.160	4,329,113
2026-07-17	22.670	23.190	22.510	22.950	22.950	1,434,806
2026-07-16	22.920	23.380	22.780	22.780	22.780	1,183,496
2026-07-15	22.980	23.310	22.890	23.130	23.130	1,726,289
2026-07-14	22.740	23.420	22.740	23.060	23.060	2,368,460
2026-07-13	22.510	22.920	22.400	22.730	22.730	3,316,028
2026-07-10	22.430	22.920	22.360	22.530	22.530	1,534,160
2026-07-09	22.750	22.980	22.340	22.410	22.410	2,009,896
2026-07-08	22.260	22.620	21.900	22.400	22.400	3,257,976
2026-07-07	22.570	23.040	22.200	22.360	22.360	3,076,958
2026-07-06	22.800	23.170	22.520	22.790	22.790	2,105,595
2026-07-03	22.780	23.090	22.780	23.000	23.000	2,574,137
2026-07-02	22.670	23.250	22.570	22.920	22.920	3,076,051
2026-07-01	22.010	22.640	22.010	22.580	22.580	2,801,512
2026-06-30	22.780	23.080	22.500	22.560	22.560	5,350,663
2026-06-29	22.170	23.000	22.100	22.900	22.900	904,194
2026-06-26	21.760	22.420	21.660	22.200	22.200	5,461,874
2026-06-25	21.490	22.090	21.400	21.920	21.920	3,230,144
2026-06-24	21.490	21.810	21.410	21.560	21.560	3,887,642
2026-06-23	21.570	22.060	21.370	21.570	21.570	3,193,534
2026-06-22	21.010	21.810	21.010	21.510	21.510	2,751,813
2026-06-19	21.230	21.270	20.480	21.200	21.200	7,518,644
2026-06-18	21.570	21.840	21.000	21.100	21.100	5,650,282
2026-06-17	21.890	22.020	21.560	21.640	21.640	3,607,243
2026-06-16	21.970	22.000	21.650	21.780	21.780	3,078,053
2026-06-15	21.950	22.100	21.530	21.740	21.740	2,826,093
2026-06-12	21.920	22.470	21.730	21.990	21.990	2,445,344
2026-06-11	21.690	22.440	21.690	22.030	22.030	1,478,775
2026-06-10	21.620	21.960	21.500	21.640	21.640	3,346,165
2026-06-09	21.640	21.870	21.300	21.590	21.590	3,999,898
2026-06-08	21.850	22.320	21.640	21.670	21.670	3,139,494
2026-06-05	22.770	22.770	21.700	21.920	21.920	4,964,027
2026-06-04	23.220	23.220	22.400	22.590	22.590	3,190,549
2026-06-03	23.460	23.460	22.680	22.950	22.950	5,872,134
2026-06-02	23.520	23.810	23.110	23.330	23.330	5,733,841
2026-06-01	22.800	23.870	22.800	23.340	23.340	3,094,489
2026-05-29	22.550	23.710	22.380	23.370	23.370	8,948,638
2026-05-28	22.420	22.990	22.300	22.500	22.500	4,300,103
2026-05-27	22.470	22.630	22.220	22.560	22.560	5,255,100
2026-05-26	21.810	22.810	21.790	22.550	22.550	3,140,654
2026-05-25	22.200	22.310	21.800	22.010	22.010	1,351,574
2026-05-22	22.100	22.340	21.660	22.090	22.090	3,817,955
2026-05-21	22.730	22.850	22.050	22.160	22.160	2,402,979
2026-05-20	22.630	23.060	22.270	22.760	22.760	2,418,879
2026-05-19	22.170	22.770	21.800	22.550	22.550	3,542,107
2026-05-18	22.520	22.730	22.010	22.240	22.240	2,286,467
2026-05-15	23.330	23.390	22.300	22.540	22.540	3,566,376
2026-05-14	23.660	24.040	23.200	23.370	23.370	6,329,623
2026-05-13	23.890	24.030	23.420	23.500	23.500	4,359,872
2026-05-12	23.820	23.960	23.290	23.800	23.800	3,396,816
2026-05-11	23.250	23.850	23.050	23.620	23.620	5,868,950
2026-05-08	23.470	23.470	22.750	23.060	23.060	5,395,753
2026-05-07	22.500	23.350	22.310	23.060	23.060	5,932,742
2026-05-06	22.460	23.200	22.230	22.640	22.640	5,051,364
2026-05-05	21.750	23.300	21.700	22.400	22.400	7,154,352
2026-05-04	20.900	22.190	20.840	21.710	21.710	8,777,022
2026-04-30	20.880	21.100	20.670	20.830	20.830	5,522,657

← NewerPage 2 of 21 · 1,260 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.