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
2023-09-08	227.47	229.73	226.08	227.48	226.05	95,137
2023-09-07	228.59	230.03	226.10	227.46	226.03	292,292
2023-09-06	230.47	233.37	226.07	227.45	226.02	208,293
2023-09-05	235.60	235.81	226.41	230.35	228.90	276,931
2023-09-04	236.47	238.98	234.04	236.31	234.83	15,885
2023-09-01	242.51	242.51	233.65	236.45	234.97	126,171
2023-08-31	246.21	246.26	237.91	241.16	239.65	791,304
2023-08-30	242.79	255.01	242.79	246.20	244.65	213,044
2023-08-29	237.00	247.97	236.00	243.72	242.19	243,954
2023-08-28	233.27	239.32	232.96	237.27	235.78	97,837
2023-08-25	235.55	237.25	231.62	233.27	231.81	146,918
2023-08-24	238.00	240.48	232.34	236.47	234.99	274,273
2023-08-23	229.19	239.99	228.59	236.34	234.86	219,269
2023-08-22	219.80	229.19	218.19	228.78	227.34	258,436
2023-08-21	217.97	219.64	215.04	218.73	217.36	190,089
2023-08-18	216.58	219.94	215.50	217.93	216.56	185,914
2023-08-17	223.65	224.68	214.36	215.30	213.95	284,134
2023-08-16	224.51	225.80	221.42	224.36	222.95	381,149
2023-08-15	222.78	227.44	221.14	224.98	223.57	278,631
2023-08-14	224.01	225.51	218.58	223.82	222.41	237,518
2023-08-11	226.95	232.00	223.06	224.40	222.99	308,011
2023-08-10	227.55	230.66	224.35	226.88	225.46	249,377
2023-08-09	221.60	227.31	217.35	226.52	225.10	313,623
2023-08-08	224.16	224.16	217.11	220.30	218.92	140,054
2023-08-07	222.80	224.28	220.29	223.12	221.72	263,115
2023-08-04	222.98	224.24	218.55	223.52	222.12	117,536
2023-08-03	219.90	223.29	215.21	220.02	218.64	326,855
2023-08-02	233.54	233.54	217.63	220.31	218.93	305,199
2023-08-01	238.02	238.02	230.66	232.81	231.35	112,636
2023-07-31	233.85	239.93	233.85	239.43	237.93	98,209
2023-07-28	233.85	236.44	232.31	233.20	231.74	245,312
2023-07-27	232.37	235.46	229.31	232.15	230.69	167,931
2023-07-26	239.98	240.99	231.27	231.77	230.31	296,186
2023-07-25	234.89	241.24	234.20	238.79	237.29	174,435
2023-07-24	231.70	238.22	231.08	233.28	231.82	181,271
2023-07-21	232.85	235.53	231.10	234.21	232.74	103,643
2023-07-20	237.56	238.50	231.36	232.60	231.14	198,726
2023-07-19	241.00	242.45	236.05	238.19	236.69	186,512
2023-07-18	241.28	242.28	237.24	240.25	238.74	191,959
2023-07-17	241.65	241.69	236.53	240.14	238.63	121,535
2023-07-14	244.75	246.21	240.23	241.33	239.81	142,531
2023-07-13	242.08	246.47	242.08	244.32	242.79	189,978
2023-07-12	241.00	243.75	238.41	241.71	240.19	246,427
2023-07-11	233.14	239.55	232.00	237.29	235.80	252,407
2023-07-10	232.37	234.37	229.02	233.41	231.94	210,434
2023-07-07	234.12	236.60	231.08	232.92	231.46	299,419
2023-07-06	240.16	241.20	230.60	233.18	231.72	332,553
2023-07-05	241.05	244.72	238.02	241.65	240.13	515,185
2023-07-04	240.67	242.47	240.67	241.10	239.59	102,888
2023-07-03	241.90	243.45	240.00	240.23	238.72	268,178
2023-06-30	239.53	241.83	237.03	240.43	238.92	330,727
2023-06-29	241.16	241.16	236.58	239.98	238.47	240,260
2023-06-28	244.48	244.48	239.00	241.67	240.15	283,123
2023-06-27	250.05	251.82	242.26	243.84	242.31	407,591
2023-06-26	249.00	249.00	245.21	246.37	244.82	254,127
2023-06-23	252.00	252.52	242.69	247.03	245.48	276,765
2023-06-22	258.05	258.42	247.00	247.75	246.19	302,206
2023-06-21	264.22	264.22	257.00	258.47	256.85	235,040
2023-06-20	266.20	269.92	259.52	265.86	264.19	277,613
2023-06-19	266.93	270.12	264.87	265.48	263.81	202,378

← NewerPage 14 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.