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
2024-11-19	17.680	17.860	17.510	17.750	17.298	2,714,192
2024-11-15	18.070	18.080	17.650	17.820	17.366	1,584,867
2024-11-14	18.360	18.380	17.880	17.890	17.434	2,328,960
2024-11-13	18.370	18.500	18.060	18.370	17.902	2,863,500
2024-11-12	18.850	18.850	18.050	18.300	17.834	4,060,343
2024-11-11	19.310	19.310	18.620	18.840	18.360	11,109,467
2024-11-08	18.500	19.300	18.500	19.220	18.730	4,893,696
2024-11-07	18.590	18.650	17.950	18.540	18.068	9,141,520
2024-11-06	18.300	18.790	17.810	18.680	18.204	2,966,720
2024-11-05	18.580	18.580	18.000	18.310	17.844	2,175,282
2024-11-04	18.530	18.910	18.480	18.580	18.107	1,765,514
2024-11-01	18.400	18.550	18.250	18.490	18.019	3,642,702
2024-10-31	18.430	18.790	18.300	18.330	17.863	3,875,661
2024-10-30	19.180	19.200	18.300	18.420	17.951	3,998,627
2024-10-29	19.010	19.460	18.740	19.170	18.682	2,884,835
2024-10-28	19.140	19.300	18.870	18.920	18.438	1,927,577
2024-10-25	19.490	19.900	19.010	19.060	18.574	2,520,300
2024-10-24	19.440	19.440	18.830	19.260	18.769	14,615,516
2024-10-23	19.340	19.700	18.790	19.640	19.140	4,438,982
2024-10-22	19.630	19.630	18.810	19.330	18.838	5,215,568
2024-10-21	19.800	19.920	19.400	19.580	19.081	1,230,557
2024-10-18	19.500	19.800	19.500	19.630	19.130	2,894,727
2024-10-17	19.490	19.750	19.350	19.540	19.042	4,164,517
2024-10-16	19.540	19.870	19.280	19.510	19.013	4,652,210
2024-10-15	20.520	20.540	19.410	19.610	19.110	6,058,019
2024-10-14	20.300	20.650	19.850	20.500	19.978	2,669,957
2024-10-11	21.050	21.050	20.200	20.470	19.948	3,213,619
2024-10-10	20.810	21.380	20.770	21.150	20.611	4,764,798
2024-10-09	20.600	21.050	20.570	20.860	20.329	3,757,990
2024-10-08	20.520	20.690	20.130	20.590	20.065	7,548,980
2024-10-07	20.490	20.700	20.180	20.520	19.997	5,712,497
2024-10-04	19.520	20.670	19.520	20.400	19.880	4,032,969
2024-10-03	19.920	19.950	19.010	19.420	18.925	3,328,106
2024-10-02	19.900	20.220	19.720	20.050	19.539	3,680,604
2024-09-30	20.050	20.140	19.550	19.980	19.471	3,032,230
2024-09-27	19.980	20.520	19.880	19.920	19.412	3,992,202
2024-09-26	20.000	20.390	19.500	20.080	19.568	4,234,775
2024-09-25	19.850	20.560	19.840	20.120	19.208	6,597,364
2024-09-24	18.950	19.850	18.950	19.760	18.864	5,840,569
2024-09-23	19.000	19.220	18.720	18.810	17.957	2,764,263
2024-09-20	19.420	19.500	18.770	18.910	18.052	33,259,029
2024-09-19	19.310	19.560	19.150	19.390	18.511	4,520,393
2024-09-18	19.180	19.280	19.100	19.160	18.291	1,192,180
2024-09-17	19.850	19.990	19.110	19.150	18.282	1,886,358
2024-09-13	20.380	20.460	19.500	19.730	18.835	4,391,625
2024-09-12	19.470	20.490	19.470	20.300	19.379	7,673,680
2024-09-11	19.740	19.780	19.020	19.470	18.587	6,501,862
2024-09-10	18.720	19.700	18.550	19.640	18.749	10,809,922
2024-09-09	19.510	19.990	18.930	19.040	18.177	2,746,387
2024-09-06	20.100	20.240	19.300	19.540	18.654	4,303,492
2024-09-05	20.380	20.640	19.520	20.000	19.093	2,287,373
2024-09-04	20.190	20.880	20.080	20.350	19.427	2,500,497
2024-09-03	21.230	21.290	20.240	20.290	19.370	1,869,351
2024-09-02	21.290	21.730	21.210	21.390	20.420	871,471
2024-08-30	21.390	21.480	20.630	21.190	20.229	11,388,777
2024-08-29	21.450	21.670	21.150	21.290	20.325	3,826,425
2024-08-28	21.500	21.800	20.820	21.060	20.105	4,283,962
2024-08-27	21.800	22.040	21.110	21.500	20.525	1,999,527
2024-08-26	22.490	22.500	21.810	21.890	20.897	957,770
2024-08-23	22.140	22.480	21.720	22.390	21.375	1,802,664

← NewerPage 9 of 21 · 1,258 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.