Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 883.05 | 907.57 | 880.26 | 899.51 | 899.51 | 240,935 |
| 2026-10-15 | 880.01 | 884.50 | 860.50 | 880.01 | 880.01 | 286,706 |
| 2026-10-14 | 894.98 | 903.93 | 861.30 | 867.52 | 867.52 | 432,943 |
| 2026-10-13 | 932.25 | 939.98 | 890.26 | 895.74 | 895.74 | 527,543 |
| 2026-10-12 | 905.96 | 940.78 | 905.96 | 932.95 | 932.95 | 376,430 |
| 2026-10-09 | 887.00 | 915.00 | 887.00 | 912.97 | 912.97 | 309,530 |
| 2026-10-08 | 875.26 | 884.96 | 870.57 | 878.97 | 878.97 | 335,207 |
| 2026-10-07 | 883.50 | 883.50 | 863.62 | 871.94 | 871.94 | 338,070 |
| 2026-10-06 | 888.00 | 897.35 | 880.20 | 888.00 | 888.00 | 415,200 |
| 2026-10-05 | 890.50 | 903.53 | 878.07 | 887.21 | 887.21 | 206,942 |
| 2026-10-02 | 880.00 | 889.00 | 864.23 | 883.01 | 883.01 | 265,668 |
| 2026-10-01 | 875.00 | 887.11 | 864.66 | 883.26 | 883.26 | 284,783 |
| 2026-09-30 | 890.86 | 904.35 | 868.22 | 870.60 | 870.60 | 556,967 |
| 2026-09-29 | 890.89 | 899.86 | 875.36 | 896.19 | 896.19 | 349,655 |
| 2026-09-28 | 890.00 | 894.66 | 865.76 | 890.89 | 890.89 | 308,808 |
| 2026-09-25 | 905.00 | 917.40 | 898.82 | 900.49 | 900.49 | 141,358 |
| 2026-09-24 | 880.01 | 900.00 | 880.01 | 898.71 | 898.71 | 345,029 |
| 2026-09-23 | 877.86 | 910.00 | 877.86 | 907.98 | 907.98 | 340,734 |
| 2026-09-22 | 870.00 | 909.00 | 866.00 | 905.01 | 905.01 | 257,412 |
| 2026-09-21 | 893.97 | 898.56 | 880.00 | 885.39 | 885.39 | 301,762 |
| 2026-09-18 | 882.42 | 900.23 | 867.86 | 900.00 | 900.00 | 1,275,446 |
| 2026-09-17 | 857.44 | 883.98 | 857.44 | 879.79 | 879.79 | 507,166 |
| 2026-09-15 | 890.00 | 900.00 | 853.42 | 857.65 | 857.65 | 354,237 |
| 2026-09-14 | 901.00 | 901.00 | 873.33 | 890.24 | 890.24 | 415,493 |
| 2026-09-11 | 900.10 | 915.34 | 873.28 | 902.03 | 902.03 | 359,067 |
| 2026-09-10 | 902.00 | 908.63 | 891.10 | 896.53 | 896.53 | 373,484 |
| 2026-09-09 | 905.23 | 924.00 | 901.09 | 916.18 | 916.18 | 321,948 |
| 2026-09-08 | 892.34 | 911.00 | 891.61 | 910.00 | 910.00 | 252,432 |
| 2026-09-07 | 914.50 | 925.00 | 892.00 | 896.83 | 896.83 | 50,061 |
| 2026-09-04 | 905.16 | 926.81 | 905.16 | 907.17 | 907.17 | 325,204 |
| 2026-09-03 | 925.00 | 944.93 | 915.31 | 935.61 | 935.61 | 295,321 |
| 2026-09-02 | 898.87 | 913.00 | 885.43 | 906.59 | 906.59 | 427,749 |
| 2026-09-01 | 899.97 | 911.65 | 865.04 | 895.00 | 895.00 | 302,133 |
| 2026-08-31 | 905.00 | 912.17 | 875.04 | 897.80 | 897.80 | 861,264 |
| 2026-08-28 | 926.00 | 928.48 | 892.70 | 906.96 | 906.96 | 237,229 |
| 2026-08-27 | 918.49 | 937.26 | 916.04 | 925.23 | 925.23 | 152,150 |
| 2026-08-26 | 930.00 | 945.37 | 919.58 | 920.78 | 920.78 | 245,789 |
| 2026-08-25 | 912.12 | 941.88 | 885.00 | 941.69 | 941.69 | 235,695 |
| 2026-08-24 | 937.88 | 942.99 | 912.80 | 915.05 | 915.05 | 223,584 |
| 2026-08-21 | 892.52 | 947.18 | 874.61 | 935.07 | 935.07 | 364,497 |
| 2026-08-20 | 866.97 | 904.11 | 862.66 | 889.20 | 889.20 | 344,342 |
| 2026-08-19 | 852.00 | 881.96 | 842.90 | 860.26 | 860.26 | 414,182 |
| 2026-08-18 | 856.89 | 860.16 | 838.20 | 840.21 | 840.21 | 187,350 |
| 2026-08-17 | 850.00 | 864.57 | 849.46 | 856.89 | 856.89 | 212,500 |
| 2026-08-14 | 870.00 | 876.61 | 846.15 | 849.67 | 849.67 | 200,895 |
| 2026-08-13 | 883.68 | 883.68 | 850.12 | 870.91 | 870.91 | 334,997 |
| 2026-08-12 | 885.13 | 898.00 | 880.77 | 895.93 | 895.93 | 215,006 |
| 2026-08-11 | 888.00 | 900.55 | 878.00 | 884.20 | 884.20 | 204,494 |
| 2026-08-10 | 877.90 | 900.00 | 865.02 | 893.72 | 893.72 | 309,332 |
| 2026-08-07 | 861.12 | 927.78 | 861.10 | 885.98 | 885.98 | 264,533 |
| 2026-08-06 | 825.00 | 854.63 | 820.00 | 850.99 | 850.99 | 260,417 |
| 2026-08-05 | 800.02 | 848.00 | 800.02 | 836.42 | 836.42 | 410,236 |
| 2026-08-04 | 798.64 | 821.97 | 785.00 | 788.80 | 788.80 | 419,543 |
| 2026-08-03 | 800.05 | 809.65 | 785.94 | 794.99 | 794.99 | 207,339 |
| 2026-07-31 | 809.99 | 819.98 | 791.17 | 796.35 | 796.35 | 323,454 |
| 2026-07-30 | 787.60 | 821.64 | 787.60 | 815.86 | 815.86 | 248,017 |
| 2026-07-29 | 801.05 | 813.70 | 777.91 | 788.01 | 788.01 | 169,974 |
| 2026-07-28 | 815.02 | 828.06 | 790.01 | 801.00 | 801.00 | 218,290 |
| 2026-07-27 | 801.00 | 817.94 | 799.09 | 815.10 | 815.10 | 227,118 |
| 2026-07-24 | 810.00 | 817.58 | 796.20 | 802.27 | 802.27 | 218,197 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 6.5383 MXN |
| 2021-11-11 | 2.5737 MXN |
| 2019-12-05 | 3.7800 MXN |
| 2019-05-23 | 3.7800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.