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
2022-04-07	52.300	52.620	51.260	51.810	43.454	3,222,053
2022-04-06	52.520	52.970	52.110	52.160	43.748	1,954,572
2022-04-05	53.090	53.790	52.500	52.880	44.352	2,130,212
2022-04-04	53.370	54.750	52.810	53.100	44.536	1,365,587
2022-04-01	52.510	53.860	52.510	53.490	44.863	3,538,778
2022-03-31	52.300	53.190	52.140	52.510	44.041	1,997,339
2022-03-30	52.840	53.440	52.100	52.310	43.874	1,733,625
2022-03-29	52.510	53.020	51.260	52.560	44.083	3,991,357
2022-03-28	52.780	53.500	52.360	52.900	44.369	1,102,951
2022-03-25	53.730	53.730	52.310	52.670	44.176	2,107,938
2022-03-24	53.360	54.090	52.540	53.890	45.199	2,425,182
2022-03-23	52.860	53.890	52.340	53.340	44.738	2,469,043
2022-03-22	52.000	54.680	51.550	53.090	44.528	5,680,208
2022-03-18	51.360	52.000	50.800	51.380	43.094	31,415,835
2022-03-17	51.430	51.520	50.640	51.220	42.959	3,644,118
2022-03-16	51.450	52.200	49.520	51.100	42.859	4,207,549
2022-03-15	51.550	52.080	50.210	51.320	43.043	4,656,757
2022-03-14	52.660	52.660	51.130	51.700	43.362	3,871,949
2022-03-11	52.080	52.430	51.520	52.300	43.865	2,163,002
2022-03-10	51.890	52.200	49.930	51.820	43.463	3,644,449
2022-03-09	51.500	52.180	50.770	51.890	43.521	2,165,250
2022-03-08	51.090	52.400	50.460	51.380	43.094	5,549,757
2022-03-07	53.110	53.290	50.670	51.180	42.926	6,247,911
2022-03-04	53.990	53.990	51.710	53.040	44.486	3,400,685
2022-03-03	53.430	54.810	53.360	53.830	45.149	2,838,481
2022-03-02	52.850	54.000	52.270	53.450	44.830	1,707,326
2022-03-01	52.640	53.620	51.940	52.720	44.218	3,265,488
2022-02-28	51.290	52.700	50.990	52.320	43.882	2,938,174
2022-02-25	51.550	52.070	50.550	51.610	43.287	1,506,366
2022-02-24	51.600	51.950	50.020	51.120	42.876	3,432,303
2022-02-23	53.070	53.420	51.150	52.230	43.807	1,783,098
2022-02-22	52.020	53.700	52.020	53.040	44.486	2,167,267
2022-02-21	53.710	53.710	51.900	52.390	43.941	199,310
2022-02-18	53.060	53.770	52.700	53.130	44.561	747,039
2022-02-17	52.780	53.820	52.710	53.240	44.654	1,896,851
2022-02-16	52.740	53.830	52.560	53.050	44.494	1,978,856
2022-02-15	51.100	53.280	50.900	52.680	44.184	2,900,653
2022-02-14	52.290	52.500	51.030	51.270	43.001	2,426,642
2022-02-11	50.900	52.900	50.900	52.280	43.849	2,243,034
2022-02-10	49.880	51.310	49.650	50.940	42.725	1,559,310
2022-02-09	48.840	49.680	48.580	49.500	41.517	1,806,149
2022-02-08	48.680	49.270	48.160	48.690	40.837	931,522
2022-02-04	47.500	48.770	47.500	48.710	40.854	565,810
2022-02-03	48.430	48.970	47.500	47.700	40.007	1,932,276
2022-02-02	48.940	48.990	48.530	48.860	40.980	595,642
2022-02-01	48.090	48.910	48.080	48.740	40.879	866,662
2022-01-31	47.560	48.650	47.340	48.170	40.401	2,523,100
2022-01-28	47.710	48.330	47.150	47.560	39.890	1,433,496
2022-01-27	47.480	48.360	47.300	47.710	40.016	2,569,464
2022-01-26	48.500	48.500	47.170	47.350	39.714	1,584,213
2022-01-25	48.240	48.450	47.020	47.900	40.175	2,537,463
2022-01-24	48.780	48.840	46.470	48.530	40.703	1,798,732
2022-01-21	49.490	49.940	49.110	49.330	41.374	2,187,635
2022-01-20	49.000	49.930	48.710	49.590	41.592	3,459,869
2022-01-19	48.710	49.400	48.380	49.000	41.097	2,462,202
2022-01-18	49.000	49.040	48.030	48.410	40.603	2,254,388
2022-01-17	48.850	49.310	48.650	49.020	41.114	265,039
2022-01-14	50.170	50.170	48.450	48.630	40.787	1,978,030
2022-01-13	50.600	50.600	49.190	49.910	41.861	3,515,055
2022-01-12	48.620	50.730	48.470	50.460	42.322	2,378,531

← NewerPage 20 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.