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
2023-06-16	270.50	274.44	261.99	266.62	264.95	3,058,279
2023-06-15	270.75	275.04	267.10	270.11	268.41	260,943
2023-06-14	275.74	284.27	270.00	270.72	269.02	469,575
2023-06-13	278.00	279.84	267.26	275.31	273.58	539,183
2023-06-12	289.98	289.98	274.30	278.49	276.74	737,920
2023-06-09	290.32	293.69	282.37	292.16	290.33	640,997
2023-06-08	278.44	293.00	277.46	289.83	288.01	363,944
2023-06-07	278.37	281.96	271.72	274.75	273.02	408,959
2023-06-06	271.66	279.26	267.02	277.77	276.03	407,905
2023-06-05	272.80	272.80	268.05	271.04	269.34	192,264
2023-06-02	273.07	277.92	268.02	272.81	271.10	361,481
2023-06-01	270.70	272.00	265.02	270.14	268.44	541,915
2023-05-31	291.99	300.04	267.11	270.68	268.98	7,814,121
2023-05-30	278.08	295.45	273.33	291.03	289.20	958,714
2023-05-29	267.00	280.49	266.50	277.68	275.94	198,361
2023-05-26	263.00	271.20	263.00	267.84	266.16	307,829
2023-05-25	257.76	264.45	256.91	261.85	260.21	512,701
2023-05-24	252.75	259.76	251.75	257.80	256.18	534,410
2023-05-23	264.51	264.62	250.51	251.55	249.97	418,439
2023-05-22	276.71	280.48	260.16	264.81	263.15	613,957
2023-05-19	277.11	287.34	273.13	276.70	274.96	465,728
2023-05-18	281.30	283.30	271.84	276.00	274.27	359,249
2023-05-17	278.36	285.84	278.03	280.17	278.41	425,510
2023-05-16	281.76	287.70	275.26	278.36	276.61	329,736
2023-05-15	269.73	285.30	269.01	282.14	280.37	464,208
2023-05-12	270.24	271.87	264.05	269.21	267.52	530,460
2023-05-11	279.30	283.34	265.28	269.93	268.24	536,878
2023-05-10	276.00	289.00	276.00	281.04	279.28	399,902
2023-05-09	275.30	284.96	271.89	281.41	279.64	368,096
2023-05-08	269.30	279.45	264.07	276.98	275.24	373,971
2023-05-05	268.04	271.60	264.01	269.28	267.59	323,550
2023-05-04	269.46	272.71	260.10	267.04	265.36	158,888
2023-05-03	271.00	275.24	265.45	269.04	267.35	328,359
2023-05-02	276.00	276.00	257.97	271.95	270.24	352,534
2023-04-28	275.32	284.89	272.49	276.29	274.56	737,078
2023-04-27	279.23	282.28	275.19	276.71	274.97	124,316
2023-04-26	283.80	287.49	276.22	279.22	277.47	240,645
2023-04-25	281.99	288.33	280.19	285.00	283.21	332,434
2023-04-24	274.84	282.99	272.49	281.32	279.55	257,003
2023-04-21	273.81	279.10	264.73	276.78	275.04	220,149
2023-04-20	273.21	279.44	269.42	273.70	271.98	277,361
2023-04-19	275.30	279.32	270.12	274.59	272.87	211,946
2023-04-18	277.75	285.65	275.12	278.18	276.43	127,216
2023-04-17	278.50	279.79	274.95	277.95	276.20	414,115
2023-04-14	284.60	284.68	274.95	279.29	277.54	129,963
2023-04-13	280.99	287.70	280.99	283.50	281.72	325,523
2023-04-12	280.50	284.81	277.95	280.62	278.86	282,182
2023-04-11	272.00	283.99	272.00	280.64	278.88	354,873
2023-04-10	266.37	274.00	263.01	271.33	269.63	185,522
2023-04-05	274.35	274.35	263.56	268.42	266.73	137,960
2023-04-04	262.00	278.95	262.00	272.99	271.28	294,515
2023-04-03	267.18	270.00	260.22	261.93	260.29	313,472
2023-03-31	268.95	273.00	263.11	265.80	264.13	307,249
2023-03-30	262.89	270.24	262.89	268.95	267.26	302,178
2023-03-29	269.81	269.81	259.41	261.08	259.44	209,771
2023-03-28	256.49	274.99	256.49	270.34	268.64	301,926
2023-03-27	250.03	263.79	250.03	257.28	255.66	287,229
2023-03-24	258.88	261.00	256.94	257.29	255.67	130,402
2023-03-23	259.51	262.01	255.57	258.10	256.48	312,618
2023-03-22	257.42	262.72	255.59	259.53	257.90	275,393

← NewerPage 15 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.