Industrias Peñoles S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	259.34	262.00	251.56	260.78	259.14	132,143
2023-12-04	253.55	264.88	253.55	260.67	259.03	136,696
2023-12-01	254.75	261.00	252.94	260.10	258.47	227,301
2023-11-30	249.68	255.83	249.66	254.75	253.15	828,923
2023-11-29	239.00	251.59	239.00	250.10	248.53	446,975
2023-11-28	235.48	243.48	235.08	238.86	237.36	220,588
2023-11-27	226.52	236.51	226.40	235.82	234.34	204,656
2023-11-24	223.19	226.00	221.02	224.52	223.11	60,387
2023-11-23	221.51	223.03	220.35	222.41	221.01	51,790
2023-11-22	232.95	234.77	219.20	220.33	218.95	225,040
2023-11-21	232.90	233.11	227.00	232.17	230.71	117,639
2023-11-17	232.00	238.99	232.00	233.11	231.65	283,678
2023-11-16	231.75	240.00	227.91	229.12	227.68	406,285
2023-11-15	228.05	236.78	228.05	234.98	233.50	291,356
2023-11-14	218.51	237.99	218.51	227.32	225.89	331,553
2023-11-13	219.04	221.38	212.73	217.38	216.02	180,026
2023-11-10	221.41	223.01	215.09	219.04	217.66	93,916
2023-11-09	228.20	228.20	221.02	222.30	220.90	145,162
2023-11-08	222.66	230.80	220.28	228.20	226.77	200,626
2023-11-07	226.50	231.26	220.63	223.28	221.88	216,354
2023-11-06	221.33	236.69	221.33	228.44	227.01	358,194
2023-11-03	202.00	224.99	200.69	217.57	216.20	285,030
2023-11-01	201.27	202.97	197.08	200.49	199.23	159,897
2023-10-31	202.59	207.99	199.45	201.27	200.01	531,701
2023-10-30	202.24	210.50	202.24	205.00	203.71	265,735
2023-10-27	204.16	210.00	201.36	203.26	201.98	153,131
2023-10-26	206.62	206.62	201.58	202.92	201.65	178,765
2023-10-25	202.95	207.17	201.24	205.97	204.68	216,097
2023-10-24	201.38	203.43	200.01	201.90	200.63	122,253
2023-10-23	207.73	207.80	200.17	201.35	200.09	202,222
2023-10-20	205.61	211.99	205.61	207.80	206.50	187,734
2023-10-19	206.76	207.29	202.64	205.11	203.82	202,669
2023-10-18	209.65	211.99	202.20	207.30	206.00	400,992
2023-10-17	209.59	211.29	206.77	209.24	207.93	174,549
2023-10-16	202.99	211.29	202.91	209.16	207.85	125,201
2023-10-13	202.50	204.48	200.02	202.94	201.67	185,404
2023-10-12	200.43	201.92	195.33	200.28	199.02	217,709
2023-10-11	200.99	202.47	198.28	200.60	199.34	237,647
2023-10-10	196.79	203.49	196.00	199.57	198.32	190,642
2023-10-09	198.21	198.59	194.03	196.17	194.94	132,015
2023-10-06	192.01	197.75	190.52	196.39	195.16	126,106
2023-10-05	193.95	197.99	189.90	193.23	192.02	219,355
2023-10-04	194.53	195.55	190.16	194.03	192.81	200,043
2023-10-03	196.02	201.61	190.00	195.21	193.98	236,039
2023-10-02	203.83	203.83	190.40	195.45	194.22	394,604
2023-09-29	209.33	212.43	204.58	205.45	204.16	214,620
2023-09-28	209.41	211.00	206.01	208.73	207.42	163,842
2023-09-27	213.85	214.10	209.00	209.87	208.55	224,623
2023-09-26	214.00	217.92	212.03	213.80	212.46	233,574
2023-09-25	217.54	217.54	211.03	213.31	211.97	532,523
2023-09-22	220.06	222.52	216.00	217.96	216.59	199,650
2023-09-21	222.50	226.12	219.05	221.04	219.65	123,729
2023-09-20	222.52	228.36	222.23	222.78	221.38	234,363
2023-09-19	222.67	225.98	219.88	222.58	221.18	84,199
2023-09-18	222.00	224.55	219.32	222.22	220.82	159,368
2023-09-15	218.86	224.40	216.67	221.72	220.33	1,325,505
2023-09-14	212.29	219.60	211.00	218.10	216.73	182,181
2023-09-13	217.61	217.70	205.64	210.71	209.39	394,316
2023-09-12	223.17	224.07	215.13	216.51	215.15	330,184
2023-09-11	228.39	229.84	218.03	223.17	221.77	316,070

← NewerPage 13 of 21 · 1,258 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.