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 |
| 2026-09-17 | 19.250 | 19.280 | 18.650 | 18.930 | 18.930 | 3,356,392 |
| 2026-09-15 | 19.590 | 19.630 | 19.130 | 19.260 | 19.260 | 2,135,256 |
| 2026-09-14 | 19.710 | 19.890 | 19.480 | 19.630 | 19.630 | 1,683,873 |
| 2026-09-11 | 19.950 | 20.120 | 19.690 | 19.780 | 19.780 | 2,496,420 |
| 2026-09-10 | 20.470 | 20.750 | 19.990 | 20.060 | 20.060 | 2,586,197 |
| 2026-09-09 | 20.290 | 20.700 | 20.150 | 20.470 | 20.470 | 2,657,059 |
| 2026-09-08 | 19.840 | 20.650 | 19.680 | 20.340 | 20.340 | 2,919,983 |
| 2026-09-07 | 20.420 | 20.450 | 19.800 | 19.890 | 19.890 | 897,437 |
| 2026-09-04 | 20.770 | 20.900 | 20.410 | 20.590 | 20.590 | 2,903,619 |
| 2026-09-03 | 21.150 | 21.170 | 20.500 | 20.870 | 20.870 | 1,724,279 |
| 2026-09-02 | 20.830 | 21.300 | 20.540 | 21.150 | 21.150 | 1,901,159 |
| 2026-09-01 | 21.200 | 21.670 | 20.710 | 20.810 | 20.810 | 2,399,469 |
| 2026-08-31 | 20.740 | 21.290 | 20.650 | 21.260 | 21.260 | 4,130,972 |
| 2026-08-28 | 20.770 | 21.140 | 20.700 | 20.880 | 20.880 | 2,115,924 |
| 2026-08-27 | 20.410 | 21.000 | 20.360 | 20.870 | 20.870 | 3,152,408 |
| 2026-08-26 | 20.840 | 21.050 | 20.340 | 20.420 | 20.420 | 3,453,268 |
| 2026-08-25 | 21.720 | 21.800 | 20.440 | 20.810 | 20.810 | 4,163,606 |
| 2026-08-24 | 21.730 | 21.890 | 21.480 | 21.830 | 21.830 | 1,959,838 |
| 2026-08-21 | 21.590 | 22.000 | 21.590 | 21.890 | 21.890 | 1,887,423 |
| 2026-08-20 | 21.620 | 21.890 | 21.400 | 21.760 | 21.760 | 1,973,615 |
| 2026-08-19 | 21.850 | 22.110 | 21.610 | 21.740 | 21.740 | 2,211,989 |
| 2026-08-18 | 21.520 | 21.970 | 21.450 | 21.860 | 21.860 | 1,864,570 |
| 2026-08-17 | 21.760 | 21.770 | 21.320 | 21.580 | 21.580 | 1,334,928 |
| 2026-08-14 | 22.650 | 22.650 | 21.770 | 21.770 | 21.770 | 3,203,481 |
| 2026-08-13 | 22.570 | 22.850 | 22.190 | 22.600 | 22.600 | 2,902,336 |
| 2026-08-12 | 23.160 | 23.200 | 22.410 | 22.540 | 22.540 | 3,484,289 |
| 2026-08-11 | 23.670 | 23.690 | 22.950 | 22.970 | 22.970 | 4,073,082 |
| 2026-08-10 | 23.880 | 23.880 | 23.010 | 23.600 | 23.600 | 1,825,211 |
| 2026-08-07 | 23.890 | 24.230 | 23.720 | 23.760 | 23.760 | 2,903,189 |
| 2026-08-06 | 23.890 | 24.110 | 23.750 | 24.020 | 24.020 | 3,911,524 |
| 2026-08-05 | 24.510 | 24.510 | 23.650 | 23.810 | 23.810 | 3,664,166 |
| 2026-08-04 | 24.440 | 24.760 | 23.720 | 24.320 | 24.320 | 4,024,612 |
| 2026-08-03 | 24.410 | 24.460 | 24.080 | 24.390 | 24.390 | 2,929,784 |
| 2026-07-31 | 24.460 | 24.550 | 24.020 | 24.490 | 24.490 | 3,550,566 |
| 2026-07-30 | 24.270 | 24.570 | 24.010 | 24.310 | 24.310 | 3,421,820 |
| 2026-07-29 | 24.670 | 24.670 | 24.040 | 24.220 | 24.220 | 4,786,156 |
| 2026-07-28 | 24.250 | 24.700 | 24.090 | 24.590 | 24.590 | 3,321,292 |
| 2026-07-27 | 24.180 | 24.600 | 24.150 | 24.400 | 24.400 | 2,382,644 |
| 2026-07-24 | 24.000 | 24.450 | 23.950 | 24.170 | 24.170 | 2,587,916 |
Page 1 of 5 · 250 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.