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
2026-04-30	20.880	21.100	20.670	20.830	20.830	5,522,657
2026-04-29	20.900	21.270	20.340	20.730	20.730	6,133,410
2026-04-28	20.640	20.730	20.290	20.580	20.580	3,063,045
2026-04-27	20.900	21.070	20.540	20.740	20.740	891,530
2026-04-24	20.800	21.220	20.750	20.990	20.990	2,041,233
2026-04-23	21.360	21.410	20.950	21.030	21.030	1,781,652
2026-04-22	21.350	21.730	21.330	21.360	21.360	2,212,677
2026-04-21	21.840	22.000	21.300	21.410	21.410	3,392,902
2026-04-20	21.590	22.050	21.570	21.790	21.790	2,605,325
2026-04-17	21.590	21.980	21.260	21.700	21.700	2,717,504
2026-04-16	21.750	21.920	21.480	21.750	21.750	4,049,229
2026-04-15	21.330	21.910	21.040	21.650	21.650	3,429,135
2026-04-14	21.800	22.010	21.400	21.500	21.500	4,247,871
2026-04-13	21.420	22.030	21.350	21.800	21.800	8,172,181
2026-04-10	21.410	21.630	21.060	21.300	21.300	2,511,735
2026-04-09	21.560	22.050	20.990	21.330	21.330	3,011,812
2026-04-08	21.770	22.060	21.170	21.490	21.490	6,353,888
2026-04-07	21.360	21.750	21.190	21.360	21.360	2,195,784
2026-04-06	21.670	21.900	21.200	21.370	21.370	1,069,485
2026-04-01	21.560	21.890	21.360	21.680	21.680	1,033,305
2026-03-31	21.540	21.660	20.990	21.620	21.620	2,423,624
2026-03-30	21.400	21.750	21.260	21.290	21.290	1,630,189
2026-03-27	21.090	21.690	20.880	21.160	21.160	2,590,740
2026-03-26	21.140	21.950	20.980	21.190	21.190	3,275,201
2026-03-25	20.040	21.500	20.040	21.250	21.250	5,055,662
2026-03-24	19.280	20.280	19.080	20.040	20.040	3,406,312
2026-03-23	19.240	19.490	19.010	19.390	19.390	1,889,096
2026-03-20	19.240	19.380	18.860	19.110	19.110	11,539,617
2026-03-19	19.000	19.400	18.820	19.260	19.260	1,771,929
2026-03-18	18.770	19.400	18.640	19.110	19.110	2,375,625
2026-03-17	18.590	19.050	18.350	18.830	18.830	2,216,071
2026-03-13	19.070	19.410	18.510	18.580	18.580	2,286,033
2026-03-12	19.400	19.400	18.940	19.080	19.080	2,507,232
2026-03-11	18.500	19.540	18.290	19.410	19.410	3,868,244
2026-03-10	18.140	18.490	17.820	18.420	18.420	2,655,941
2026-03-09	18.320	18.320	17.770	18.050	18.050	3,877,061
2026-03-06	17.790	18.590	17.760	18.330	18.330	2,332,684
2026-03-05	18.670	18.670	17.650	17.890	17.890	4,213,175
2026-03-04	18.340	19.200	18.160	18.660	18.660	2,983,727
2026-03-03	19.650	19.650	18.100	18.360	18.360	3,124,874
2026-03-02	20.100	20.190	19.260	19.640	19.640	1,864,077
2026-02-27	20.230	20.510	20.040	20.320	20.320	2,250,514
2026-02-26	20.350	20.690	19.750	20.230	20.230	1,301,244
2026-02-25	20.500	20.640	19.660	20.250	20.250	1,343,059
2026-02-24	20.100	20.780	19.690	20.490	20.490	2,313,536
2026-02-23	20.890	21.170	19.910	20.100	20.100	1,581,106
2026-02-20	21.430	21.430	20.780	20.960	20.960	1,325,826
2026-02-19	21.020	21.640	20.650	21.240	21.240	1,834,748
2026-02-18	21.070	21.170	20.770	21.020	21.020	1,173,371
2026-02-17	20.560	21.010	20.300	20.920	20.920	2,972,476
2026-02-16	20.940	21.570	20.700	20.990	20.990	808,440
2026-02-13	21.050	21.210	20.500	20.860	20.860	1,342,403
2026-02-12	21.160	21.500	20.970	21.100	21.100	3,528,880
2026-02-11	21.370	21.500	21.060	21.170	21.170	1,221,072
2026-02-10	21.620	21.690	21.210	21.210	21.210	1,572,975
2026-02-09	21.000	22.150	21.000	21.530	21.530	3,481,762
2026-02-06	19.550	21.100	19.530	20.810	20.810	6,214,087
2026-02-05	19.330	19.670	18.400	19.560	19.560	3,970,532
2026-02-04	18.480	19.500	18.400	19.370	19.370	2,278,709
2026-02-03	18.410	18.770	17.750	18.470	18.470	2,097,413

← NewerPage 3 of 21 · 1,259 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.