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
2025-11-03	16.820	17.200	16.700	16.760	16.760	1,742,579
2025-10-31	16.900	17.400	16.560	16.820	16.820	3,388,780
2025-10-30	17.820	17.910	16.560	16.870	16.870	2,757,806
2025-10-29	16.680	18.220	16.570	17.820	17.820	1,796,296
2025-10-28	16.800	17.200	16.560	16.700	16.700	1,195,247
2025-10-27	16.670	17.030	16.400	16.650	16.650	1,429,055
2025-10-24	17.210	17.320	16.400	16.670	16.670	2,161,033
2025-10-23	17.830	19.150	17.060	17.100	17.100	1,553,954
2025-10-22	18.100	18.230	17.650	17.830	17.830	1,950,176
2025-10-21	18.210	18.710	17.980	18.090	18.090	2,024,303
2025-10-20	18.240	18.630	17.970	18.220	18.220	1,927,279
2025-10-17	19.400	19.400	17.950	18.130	18.130	17,539,779
2025-10-16	19.430	19.820	18.140	19.530	19.530	4,991,261
2025-10-15	16.240	19.680	16.220	19.220	19.220	14,360,745
2025-10-14	15.990	16.260	15.800	15.830	15.830	2,167,501
2025-10-13	15.920	16.140	15.710	15.960	15.960	1,591,493
2025-10-10	16.290	16.290	15.770	15.840	15.840	3,187,588
2025-10-09	16.570	16.570	16.050	16.230	16.230	5,674,411
2025-10-08	17.110	17.230	16.460	16.540	16.540	1,664,565
2025-10-07	17.470	17.530	16.920	17.060	17.060	2,674,339
2025-10-06	17.490	17.760	17.090	17.250	17.250	2,197,807
2025-10-03	18.530	18.560	17.360	17.490	17.490	7,836,556
2025-10-02	18.650	18.750	17.690	18.400	18.400	7,049,712
2025-10-01	17.850	18.860	17.500	18.700	18.700	4,609,235
2025-09-30	16.720	17.910	16.600	17.790	17.790	4,154,052
2025-09-29	16.250	16.900	16.120	16.860	16.860	2,999,942
2025-09-26	16.040	16.820	16.040	16.570	16.570	2,139,525
2025-09-25	16.200	16.240	15.560	16.220	16.220	3,112,802
2025-09-24	16.290	16.460	16.020	16.120	16.120	1,906,961
2025-09-23	16.120	16.560	16.110	16.370	16.370	3,049,024
2025-09-22	16.330	16.510	15.930	16.340	16.340	1,825,914
2025-09-19	16.210	16.520	16.050	16.200	16.200	9,349,774
2025-09-18	15.840	16.500	15.540	16.210	16.210	2,303,592
2025-09-17	15.720	15.990	15.490	15.800	15.800	2,563,654
2025-09-15	15.850	15.890	15.220	15.880	15.880	2,025,628
2025-09-12	15.760	15.850	15.450	15.850	15.850	2,571,395
2025-09-11	15.750	15.970	15.570	15.690	15.690	1,646,450
2025-09-10	15.790	15.870	15.330	15.750	15.750	2,336,427
2025-09-09	15.400	15.990	15.310	15.750	15.750	2,551,659
2025-09-08	15.060	15.440	15.000	15.330	15.330	1,658,544
2025-09-05	14.960	15.100	14.610	14.980	14.980	1,693,694
2025-09-04	15.190	15.250	14.640	14.780	14.780	3,693,435
2025-09-03	14.970	15.300	14.800	15.290	15.290	2,914,210
2025-09-02	14.530	15.020	14.300	14.910	14.910	3,090,841
2025-09-01	14.790	14.800	14.440	14.540	14.540	738,935
2025-08-29	14.070	14.970	13.770	14.680	14.680	4,754,897
2025-08-28	13.600	14.250	13.530	14.220	14.220	3,854,880
2025-08-27	13.820	13.960	13.440	13.740	13.740	3,533,395
2025-08-26	13.270	14.120	13.270	14.000	14.000	3,297,543
2025-08-25	13.250	13.650	13.210	13.320	13.320	1,976,345
2025-08-22	12.650	13.690	12.560	13.250	13.250	9,044,351
2025-08-21	12.390	12.940	12.390	12.600	12.600	5,369,245
2025-08-20	12.600	12.740	12.320	12.580	12.580	1,163,273
2025-08-19	12.520	12.770	12.520	12.610	12.610	1,126,947
2025-08-18	12.520	12.650	12.360	12.550	12.550	900,051
2025-08-15	12.300	12.520	12.200	12.490	12.490	1,769,323
2025-08-14	12.430	12.520	12.150	12.280	12.280	1,773,757
2025-08-13	12.380	12.510	12.220	12.510	12.510	921,373
2025-08-12	12.200	12.420	12.170	12.300	12.300	1,128,606
2025-08-11	12.410	12.410	12.130	12.200	12.200	1,115,268

← NewerPage 5 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.