Orbia Advance Corporation S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.200 | 23.570 | 22.410 | 22.580 | 22.580 | 13,357,492 |
| 2026-10-15 | 23.450 | 23.590 | 23.060 | 23.310 | 23.310 | 2,367,078 |
| 2026-10-14 | 23.020 | 23.530 | 22.840 | 23.370 | 23.370 | 5,011,607 |
| 2026-10-13 | 23.120 | 23.400 | 22.860 | 22.950 | 22.950 | 4,128,698 |
| 2026-10-12 | 22.600 | 23.090 | 22.510 | 22.990 | 22.990 | 3,070,068 |
| 2026-10-09 | 21.980 | 22.780 | 21.980 | 22.660 | 22.660 | 1,556,816 |
| 2026-10-08 | 22.070 | 22.200 | 21.360 | 22.040 | 22.040 | 2,447,112 |
| 2026-10-07 | 21.070 | 22.390 | 20.870 | 22.240 | 22.240 | 3,206,135 |
| 2026-10-06 | 19.910 | 21.190 | 19.910 | 21.090 | 21.090 | 2,766,910 |
| 2026-10-05 | 20.330 | 20.500 | 20.000 | 20.010 | 20.010 | 1,903,361 |
| 2026-10-02 | 19.550 | 20.300 | 19.550 | 20.270 | 20.270 | 3,370,474 |
| 2026-10-01 | 19.910 | 19.930 | 19.530 | 19.690 | 19.690 | 2,386,803 |
| 2026-09-30 | 19.950 | 20.000 | 19.640 | 19.790 | 19.790 | 3,945,836 |
| 2026-09-29 | 19.670 | 20.000 | 19.470 | 19.860 | 19.860 | 2,929,513 |
| 2026-09-28 | 19.810 | 19.810 | 19.440 | 19.560 | 19.560 | 2,129,930 |
| 2026-09-25 | 19.440 | 19.910 | 19.370 | 19.690 | 19.690 | 2,962,210 |
| 2026-09-24 | 19.310 | 19.550 | 19.030 | 19.450 | 19.450 | 2,637,387 |
| 2026-09-23 | 19.230 | 19.400 | 19.060 | 19.340 | 19.340 | 2,487,828 |
| 2026-09-22 | 19.500 | 19.680 | 19.210 | 19.210 | 19.210 | 2,229,618 |
| 2026-09-21 | 19.900 | 19.900 | 19.180 | 19.490 | 19.490 | 4,071,749 |
| 2026-09-18 | 18.900 | 20.030 | 18.900 | 19.610 | 19.610 | 12,293,505 |
Page 1 of 1 · 21 trading days
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.