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
2025-05-16	13.650	13.860	13.500	13.730	13.730	480,910
2025-05-15	13.180	13.690	13.140	13.580	13.580	700,074
2025-05-14	13.290	13.380	13.000	13.250	13.250	1,011,715
2025-05-13	13.220	13.590	13.030	13.390	13.390	967,240
2025-05-12	13.450	13.620	13.130	13.260	13.260	919,270
2025-05-09	13.810	13.810	13.280	13.450	13.450	600,660
2025-05-08	13.710	13.860	13.510	13.750	13.750	1,088,971
2025-05-07	13.700	13.970	13.520	13.700	13.700	1,880,138
2025-05-06	13.760	13.910	13.510	13.750	13.750	963,353
2025-05-05	13.520	13.870	13.180	13.590	13.590	1,609,960
2025-05-02	13.170	14.470	13.160	13.470	13.470	1,979,275
2025-04-30	13.800	13.800	13.050	13.240	13.240	1,700,351
2025-04-29	14.700	14.700	13.760	13.780	13.780	2,091,258
2025-04-28	15.140	15.350	14.260	14.700	14.700	2,802,009
2025-04-25	14.420	15.280	14.240	15.240	15.240	2,017,390
2025-04-24	14.600	14.970	14.390	14.620	14.620	2,678,195
2025-04-23	14.370	14.920	14.070	14.560	14.560	1,625,135
2025-04-22	13.930	14.330	13.840	14.310	14.310	925,208
2025-04-21	14.020	14.100	13.760	13.980	13.980	696,298
2025-04-16	14.210	14.710	13.820	14.170	14.170	3,424,945
2025-04-15	14.380	14.470	14.250	14.330	14.330	1,439,340
2025-04-14	14.850	15.160	14.280	14.350	14.350	969,097
2025-04-11	14.330	15.030	14.330	14.610	14.610	979,903
2025-04-10	14.710	15.070	14.080	14.380	14.380	6,202,761
2025-04-09	14.370	15.320	14.100	14.800	14.800	2,584,564
2025-04-08	14.500	15.100	14.340	14.510	14.510	3,914,307
2025-04-07	15.100	15.490	14.100	14.200	14.200	4,161,770
2025-04-04	15.950	16.230	15.040	15.100	15.100	1,265,911
2025-04-03	15.150	16.660	15.150	16.100	16.100	3,932,880
2025-04-02	15.540	15.800	15.270	15.360	15.360	1,853,936
2025-04-01	15.720	15.720	15.140	15.390	15.390	1,688,669
2025-03-31	15.700	15.760	15.150	15.510	15.510	1,771,419
2025-03-28	15.810	15.950	15.180	15.580	15.580	794,020
2025-03-27	15.860	16.230	15.670	15.920	15.920	2,898,564
2025-03-26	16.780	16.970	15.850	16.000	16.000	1,431,610
2025-03-25	16.540	17.080	16.150	16.770	16.770	1,295,060
2025-03-24	16.460	16.650	16.030	16.460	16.460	1,362,130
2025-03-21	15.990	16.590	15.750	16.300	16.300	16,834,213
2025-03-20	15.570	16.030	15.540	15.990	15.990	960,975
2025-03-19	15.630	15.980	15.440	15.670	15.670	1,027,913
2025-03-18	15.260	15.890	15.100	15.610	15.610	2,580,758
2025-03-14	15.210	15.780	15.210	15.340	15.340	938,336
2025-03-13	15.130	15.490	15.100	15.260	15.260	984,825
2025-03-12	15.120	15.290	15.030	15.180	15.180	3,800,771
2025-03-11	15.470	15.560	15.070	15.080	15.080	2,077,499
2025-03-10	15.770	15.850	15.080	15.410	15.410	2,358,405
2025-03-07	15.490	15.960	15.200	15.960	15.960	2,326,069
2025-03-06	15.890	16.030	15.220	15.500	15.500	3,204,210
2025-03-05	14.290	16.040	14.240	15.650	15.650	8,549,162
2025-03-04	14.090	14.410	13.090	14.180	14.180	3,162,719
2025-03-03	14.320	14.630	13.620	13.740	13.740	1,214,374
2025-02-28	14.180	14.490	14.040	14.200	14.200	4,270,846
2025-02-27	14.100	14.450	13.700	14.050	14.050	3,632,313
2025-02-26	14.650	14.650	14.010	14.070	14.070	2,751,609
2025-02-25	15.750	15.750	14.550	14.610	14.610	3,995,579
2025-02-24	15.820	16.200	15.680	15.790	15.790	2,363,582
2025-02-21	15.390	15.960	15.230	15.740	15.740	4,509,103
2025-02-20	15.700	15.730	15.110	15.540	15.540	3,368,083
2025-02-19	15.160	16.000	15.130	15.660	15.660	4,875,951
2025-02-18	14.510	15.370	14.260	15.180	15.180	8,564,646

← NewerPage 7 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.