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
2025-08-08	12.240	12.450	12.220	12.250	12.250	1,176,964
2025-08-07	12.400	12.480	12.220	12.340	12.340	1,458,962
2025-08-06	12.250	12.600	12.180	12.370	12.370	936,609
2025-08-05	12.460	12.780	12.210	12.230	12.230	3,016,325
2025-08-04	12.610	12.710	12.180	12.580	12.580	1,728,380
2025-08-01	12.820	12.950	12.550	12.670	12.670	1,098,413
2025-07-31	12.600	13.040	12.600	12.830	12.830	2,471,735
2025-07-30	12.730	12.750	12.500	12.610	12.610	2,252,555
2025-07-29	12.500	12.890	12.300	12.790	12.790	1,745,929
2025-07-28	12.780	13.030	12.410	12.410	12.410	2,363,032
2025-07-25	12.490	12.940	12.430	12.810	12.810	1,466,196
2025-07-24	12.340	12.500	12.010	12.410	12.410	1,230,052
2025-07-23	12.420	12.600	12.290	12.290	12.290	1,309,022
2025-07-22	12.350	12.650	12.140	12.400	12.400	929,495
2025-07-21	12.400	12.430	12.100	12.220	12.220	1,003,154
2025-07-18	12.660	12.740	12.290	12.320	12.320	1,269,372
2025-07-17	12.810	13.040	12.530	12.650	12.650	1,377,196
2025-07-16	13.130	13.150	12.700	12.880	12.880	1,628,649
2025-07-15	13.170	13.300	12.900	13.180	13.180	6,318,039
2025-07-14	13.060	13.250	12.700	13.070	13.070	3,226,414
2025-07-11	13.240	13.320	13.080	13.120	13.120	1,253,864
2025-07-10	13.220	13.360	13.200	13.310	13.310	1,260,903
2025-07-09	13.200	13.390	13.100	13.230	13.230	1,635,560
2025-07-08	13.260	13.340	13.050	13.290	13.290	1,145,980
2025-07-07	13.220	13.500	13.000	13.270	13.270	894,211
2025-07-04	13.420	13.500	13.230	13.270	13.270	226,126
2025-07-03	13.120	13.480	13.060	13.340	13.340	860,214
2025-07-02	12.930	13.140	12.840	13.120	13.120	2,015,230
2025-07-01	13.060	13.190	12.820	13.000	13.000	1,722,868
2025-06-30	12.850	13.190	12.850	13.120	13.120	2,273,829
2025-06-27	12.570	13.040	12.520	12.850	12.850	1,559,099
2025-06-26	12.390	12.700	12.350	12.490	12.490	2,019,580
2025-06-25	12.110	12.600	12.110	12.300	12.300	2,933,636
2025-06-24	11.750	12.210	11.640	12.190	12.190	19,697,380
2025-06-23	12.730	12.970	11.600	11.730	11.730	12,017,604
2025-06-20	12.940	13.050	12.300	13.000	13.000	16,937,871
2025-06-19	12.780	12.890	12.620	12.620	12.620	582,289
2025-06-18	12.890	12.970	12.720	12.800	12.800	1,196,902
2025-06-17	13.070	13.140	12.840	12.850	12.850	1,564,957
2025-06-16	13.180	13.190	13.000	13.050	13.050	1,778,596
2025-06-13	13.250	13.360	13.170	13.210	13.210	2,004,459
2025-06-12	13.280	13.390	13.150	13.350	13.350	790,372
2025-06-11	13.330	13.540	13.250	13.420	13.420	697,677
2025-06-10	13.360	13.570	13.330	13.390	13.390	1,005,312
2025-06-09	13.330	13.480	13.240	13.350	13.350	555,643
2025-06-06	13.260	13.480	13.160	13.350	13.350	1,212,409
2025-06-05	13.190	13.400	13.110	13.230	13.230	472,044
2025-06-04	13.110	13.200	12.910	13.050	13.050	1,462,134
2025-06-03	13.100	13.230	12.990	13.060	13.060	852,177
2025-06-02	13.130	13.370	12.880	13.040	13.040	1,721,189
2025-05-30	13.150	13.260	13.100	13.130	13.130	3,188,696
2025-05-29	13.560	13.650	13.150	13.190	13.190	1,383,325
2025-05-28	13.420	13.800	13.220	13.650	13.650	1,793,391
2025-05-27	13.350	13.550	13.150	13.350	13.350	1,214,659
2025-05-26	13.480	13.540	13.080	13.260	13.260	253,266
2025-05-23	13.170	13.470	13.100	13.470	13.470	1,210,435
2025-05-22	13.490	13.490	13.090	13.250	13.250	2,446,085
2025-05-21	13.250	13.370	13.150	13.250	13.250	1,444,172
2025-05-20	13.600	13.840	13.140	13.350	13.350	996,429
2025-05-19	13.770	14.000	13.320	13.540	13.540	557,876

← NewerPage 6 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.