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
2022-01-11	48.660	48.880	48.380	48.500	40.678	4,040,593
2022-01-10	48.950	49.280	48.390	48.590	40.754	1,331,521
2022-01-07	49.610	50.060	48.550	48.940	41.047	2,755,985
2022-01-06	50.930	50.930	49.530	49.820	41.785	2,055,954
2022-01-05	51.850	52.200	50.750	50.960	42.741	1,220,393
2022-01-04	52.440	52.570	51.780	51.970	43.589	1,741,097
2022-01-03	52.540	52.790	52.050	52.250	43.823	531,609
2021-12-31	52.360	52.850	52.030	52.270	43.840	640,058
2021-12-30	52.080	52.900	51.720	52.530	44.058	1,265,350
2021-12-29	51.790	52.500	51.710	51.930	43.555	1,294,605
2021-12-28	52.010	52.590	51.210	51.700	43.362	1,502,581
2021-12-27	51.300	52.300	50.900	52.120	43.714	952,527
2021-12-24	51.170	51.500	51.170	51.410	43.119	57,495
2021-12-23	50.880	51.490	50.050	51.270	43.001	1,139,067
2021-12-22	49.810	50.870	49.700	50.570	42.414	1,187,062
2021-12-21	49.910	50.430	49.280	49.740	41.718	1,323,955
2021-12-20	50.280	50.520	49.390	49.490	41.508	1,314,874
2021-12-17	51.250	51.980	50.530	50.830	42.632	5,832,409
2021-12-16	51.960	53.000	50.860	51.250	42.985	1,445,163
2021-12-15	52.320	52.520	51.070	52.020	43.630	2,923,200
2021-12-14	51.620	53.170	51.360	52.590	44.109	3,325,979
2021-12-13	52.830	52.900	51.220	51.660	43.329	3,438,927
2021-12-10	53.410	53.700	52.690	53.290	44.258	2,004,776
2021-12-09	53.360	54.440	53.010	53.310	44.274	2,133,551
2021-12-08	52.300	54.500	52.000	53.990	44.839	2,912,202
2021-12-07	50.980	53.360	50.560	52.700	43.768	3,487,429
2021-12-06	51.540	51.540	50.310	50.580	42.007	3,935,006
2021-12-03	51.130	52.160	50.900	51.090	42.430	5,499,906
2021-12-02	51.190	51.800	50.210	51.010	42.364	6,952,735
2021-12-01	50.340	51.470	49.640	50.650	42.065	5,561,351
2021-11-30	50.160	51.000	49.650	49.940	41.475	9,465,758
2021-11-29	50.760	51.350	49.950	50.610	42.032	3,531,931
2021-11-26	51.200	51.550	49.840	50.370	41.832	1,988,642
2021-11-25	51.760	52.470	51.510	51.650	42.896	1,057,772
2021-11-24	52.100	52.770	51.220	52.150	43.311	1,897,742
2021-11-23	52.120	53.080	51.450	52.580	43.668	3,918,798
2021-11-22	51.510	52.600	50.860	51.800	43.020	3,113,665
2021-11-19	52.350	52.370	50.750	51.360	42.655	3,400,050
2021-11-18	53.440	53.800	52.240	52.620	43.701	3,226,438
2021-11-17	52.000	53.230	51.820	53.070	44.075	2,822,920
2021-11-16	51.120	52.980	50.860	51.900	43.103	4,152,592
2021-11-12	52.410	52.590	51.010	51.240	42.555	3,922,996
2021-11-11	53.120	53.400	51.910	52.200	43.352	2,755,806
2021-11-10	54.220	54.220	53.000	53.150	44.141	2,719,826
2021-11-09	53.960	54.230	52.810	54.120	44.947	2,706,888
2021-11-08	54.000	54.010	53.200	53.510	44.440	1,978,560
2021-11-05	53.940	54.210	53.090	53.370	44.324	2,201,620
2021-11-04	53.780	54.850	52.900	54.130	44.955	4,808,578
2021-11-03	53.010	54.840	53.010	53.820	44.698	2,565,676
2021-11-01	54.140	54.750	53.950	54.130	44.955	1,692,258
2021-10-29	52.340	54.000	52.040	53.510	44.440	3,260,755
2021-10-28	53.010	53.630	51.750	52.610	43.693	2,408,999
2021-10-27	52.360	52.970	52.160	52.770	43.826	1,029,472
2021-10-26	52.040	52.490	51.710	52.390	43.510	1,338,661
2021-10-25	52.690	52.730	51.670	52.010	43.195	1,134,748
2021-10-22	53.500	53.550	51.810	52.250	43.394	1,170,974
2021-10-21	54.130	54.160	52.730	53.270	44.241	3,008,387
2021-10-20	55.010	55.220	54.520	54.590	45.337	1,146,684

← NewerPage 21 of 21 · 1,258 trading days

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.