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
2026-01-30	18.830	18.840	18.310	18.540	18.540	1,108,565
2026-01-29	18.410	19.080	18.400	18.840	18.840	2,187,025
2026-01-28	18.570	18.790	18.170	18.360	18.360	2,334,847
2026-01-27	18.790	18.790	18.030	18.420	18.420	2,249,675
2026-01-26	18.730	19.200	18.310	18.540	18.540	1,929,512
2026-01-23	18.890	19.190	18.440	18.730	18.730	1,792,311
2026-01-22	17.730	19.430	17.730	18.990	18.990	9,373,008
2026-01-21	17.700	17.970	17.500	17.820	17.820	7,959,096
2026-01-20	17.610	18.200	17.150	17.600	17.600	1,552,815
2026-01-19	18.130	18.250	17.380	17.500	17.500	603,621
2026-01-16	18.250	18.250	17.350	18.210	18.210	2,848,017
2026-01-15	17.930	18.430	17.930	18.110	18.110	2,573,331
2026-01-14	17.580	18.290	17.360	17.930	17.930	1,675,010
2026-01-13	17.070	17.890	17.020	17.480	17.480	1,188,896
2026-01-12	16.640	17.100	16.420	17.070	17.070	1,997,291
2026-01-09	16.590	16.920	16.090	16.410	16.410	1,023,932
2026-01-08	15.960	16.590	15.880	16.500	16.500	1,749,949
2026-01-07	15.890	16.100	15.760	15.990	15.990	1,301,199
2026-01-06	16.040	16.160	15.910	16.000	16.000	1,453,431
2026-01-05	15.680	16.090	15.300	16.010	16.010	1,227,309
2026-01-02	15.660	15.850	15.470	15.570	15.570	742,579
2025-12-31	15.570	15.770	15.110	15.580	15.580	1,094,419
2025-12-30	15.920	16.000	15.550	15.600	15.600	1,159,229
2025-12-29	16.000	16.140	15.860	15.940	15.940	1,150,587
2025-12-26	16.040	16.260	15.900	15.970	15.970	1,918,912
2025-12-24	16.150	16.200	16.040	16.090	16.090	317,447
2025-12-23	15.970	16.180	15.840	16.050	16.050	7,529,415
2025-12-22	16.010	16.120	15.760	15.950	15.950	1,187,068
2025-12-19	15.940	16.120	15.710	15.890	15.890	7,317,967
2025-12-18	15.970	16.250	15.740	15.890	15.890	2,962,369
2025-12-17	16.210	16.230	15.720	15.960	15.960	2,495,059
2025-12-16	16.720	16.730	16.140	16.140	16.140	1,358,176
2025-12-15	17.000	17.290	16.460	16.540	16.540	2,865,123
2025-12-11	16.350	17.250	16.310	17.180	17.180	3,294,319
2025-12-10	16.920	17.060	16.210	16.390	16.390	2,753,971
2025-12-09	16.850	17.490	16.560	16.920	16.920	3,205,103
2025-12-08	16.820	17.090	16.650	16.770	16.770	1,529,381
2025-12-05	17.200	17.700	16.810	16.830	16.830	1,409,164
2025-12-04	17.170	17.360	16.890	17.250	17.250	1,828,447
2025-12-03	16.800	17.300	16.800	17.140	17.140	2,705,631
2025-12-02	16.820	17.170	16.680	16.970	16.970	2,797,113
2025-12-01	16.970	17.200	16.810	16.880	16.880	1,858,145
2025-11-28	16.600	17.280	16.580	16.960	16.960	627,661
2025-11-27	17.020	17.030	16.600	16.660	16.660	979,212
2025-11-26	17.000	17.490	16.840	16.910	16.910	1,543,761
2025-11-25	16.770	17.280	16.550	17.110	17.110	5,219,155
2025-11-24	17.230	17.290	16.390	16.500	16.500	5,376,430
2025-11-21	18.000	18.000	17.140	17.430	17.430	2,583,969
2025-11-20	18.470	18.470	17.550	17.870	17.870	2,911,361
2025-11-19	18.220	18.510	18.040	18.290	18.290	2,013,925
2025-11-18	18.090	18.490	17.560	18.250	18.250	2,840,799
2025-11-14	18.080	18.410	17.690	18.360	18.360	2,068,721
2025-11-13	18.100	18.470	17.560	18.200	18.200	4,712,217
2025-11-12	18.090	18.630	17.920	18.250	18.250	1,977,557
2025-11-11	17.730	18.100	17.550	18.100	18.100	1,843,378
2025-11-10	17.060	17.740	17.060	17.730	17.730	1,076,230
2025-11-07	17.000	17.310	16.690	17.050	17.050	1,162,229
2025-11-06	16.970	17.190	16.640	17.030	17.030	1,750,699
2025-11-05	17.000	17.290	16.240	16.770	16.770	2,523,708
2025-11-04	16.910	17.360	16.850	16.920	16.920	1,292,967

← NewerPage 4 of 22 · 1,261 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.