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
2025-02-17	14.650	14.830	14.380	14.620	14.620	533,410
2025-02-14	13.640	14.680	13.640	14.420	14.420	5,441,010
2025-02-13	13.290	13.880	13.160	13.640	13.640	5,048,881
2025-02-12	12.870	13.460	12.750	13.160	13.160	2,100,249
2025-02-11	12.900	12.970	12.700	12.900	12.900	2,115,957
2025-02-10	13.080	13.100	12.840	12.880	12.880	1,501,119
2025-02-07	13.350	13.350	13.000	13.130	13.130	1,522,108
2025-02-06	13.310	13.350	12.950	13.280	13.280	2,739,975
2025-02-05	13.350	13.650	13.170	13.180	13.180	1,118,636
2025-02-04	13.340	13.700	13.340	13.380	13.380	2,447,509
2025-01-31	13.610	13.610	12.820	13.140	13.140	2,270,155
2025-01-30	13.740	14.000	13.510	13.620	13.620	1,516,196
2025-01-29	13.870	13.870	13.350	13.670	13.670	1,343,690
2025-01-28	13.870	14.000	13.740	13.750	13.750	684,443
2025-01-27	13.760	13.980	13.620	13.900	13.900	1,109,962
2025-01-24	14.090	14.140	13.400	13.750	13.750	917,627
2025-01-23	14.030	14.300	13.860	13.960	13.960	2,696,887
2025-01-22	13.930	14.380	13.800	14.090	14.090	1,167,659
2025-01-21	13.910	14.450	13.800	13.960	13.960	1,884,067
2025-01-20	13.980	14.110	13.880	13.960	13.960	394,007
2025-01-17	14.060	14.110	13.870	13.890	13.890	1,154,015
2025-01-16	13.790	14.180	13.640	13.970	13.970	2,110,703
2025-01-15	13.790	13.810	13.320	13.750	13.750	1,831,688
2025-01-14	13.970	13.990	13.430	13.460	13.460	1,486,806
2025-01-13	13.910	14.390	13.850	13.910	13.910	1,159,959
2025-01-10	14.200	14.370	13.720	14.040	14.040	2,043,002
2025-01-09	14.220	14.510	14.190	14.270	14.270	737,727
2025-01-08	14.590	14.590	14.100	14.110	14.110	2,173,896
2025-01-07	14.340	14.600	14.090	14.580	14.580	1,414,912
2025-01-06	14.580	14.950	14.100	14.170	14.170	3,054,344
2025-01-03	15.030	15.030	14.320	14.460	14.460	2,094,508
2025-01-02	14.980	15.240	14.800	15.110	15.110	1,074,339
2024-12-31	15.120	15.640	14.860	14.970	14.970	661,909
2024-12-30	15.380	15.600	14.900	15.080	15.080	4,137,385
2024-12-27	15.090	15.490	15.000	15.120	15.120	1,707,095
2024-12-26	14.970	15.250	14.970	15.080	15.080	671,919
2024-12-24	14.940	15.090	14.690	15.050	15.050	745,224
2024-12-23	14.450	15.090	13.520	14.900	14.900	4,667,112
2024-12-20	15.110	15.410	14.440	14.470	14.470	15,722,292
2024-12-19	15.550	15.610	15.050	15.190	15.190	2,179,855
2024-12-18	16.350	16.470	15.260	15.310	15.310	1,956,310
2024-12-17	16.580	16.850	16.380	16.380	16.380	2,948,936
2024-12-16	17.250	17.250	16.550	16.670	16.245	2,308,782
2024-12-13	17.980	17.980	16.860	17.030	16.596	2,927,719
2024-12-11	18.500	18.500	17.910	17.910	17.454	2,269,744
2024-12-10	18.450	18.700	18.310	18.360	17.892	2,912,920
2024-12-09	17.990	18.430	17.680	18.310	17.844	3,441,170
2024-12-06	18.170	18.280	17.680	17.740	17.288	1,832,132
2024-12-05	18.120	18.340	17.970	18.010	17.551	2,580,093
2024-12-04	18.190	18.320	17.810	17.990	17.532	10,970,038
2024-12-03	18.740	18.760	18.080	18.110	17.649	4,892,779
2024-12-02	18.380	18.730	18.210	18.530	18.058	1,861,469
2024-11-29	18.090	18.500	18.000	18.240	17.775	3,352,273
2024-11-28	18.040	18.350	18.000	18.320	17.853	295,343
2024-11-27	18.270	18.360	17.610	18.040	17.580	2,794,969
2024-11-26	18.200	18.830	18.070	18.240	17.775	2,901,988
2024-11-25	16.970	18.800	16.800	18.560	18.087	117,707,693
2024-11-22	17.250	17.510	17.250	17.330	16.888	6,986,349
2024-11-21	17.450	17.900	17.220	17.410	16.966	4,182,130
2024-11-20	17.820	17.850	17.310	17.500	17.054	25,443,197

← NewerPage 8 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.