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
2023-03-21	259.80	261.95	250.00	257.42	255.80	278,680
2023-03-17	240.01	269.32	240.01	259.86	258.23	1,507,124
2023-03-16	242.63	243.79	236.80	238.72	237.22	248,491
2023-03-15	238.10	244.11	238.10	242.87	241.35	244,222
2023-03-14	239.00	242.25	233.12	237.97	236.48	321,431
2023-03-13	223.27	243.60	223.27	236.59	235.10	379,006
2023-03-10	223.49	226.50	220.92	223.87	222.46	185,967
2023-03-09	222.46	226.97	219.04	222.38	220.98	181,556
2023-03-08	222.99	224.25	216.04	221.21	219.82	211,412
2023-03-07	234.14	234.14	219.55	220.21	218.83	215,523
2023-03-06	233.56	238.35	230.95	233.03	231.57	192,487
2023-03-03	229.96	237.80	229.96	233.56	232.09	223,413
2023-03-02	233.38	233.44	224.02	227.20	225.77	155,075
2023-03-01	218.52	236.39	218.52	233.38	231.91	323,002
2023-02-28	228.11	229.51	215.05	218.91	217.54	741,635
2023-02-27	231.63	232.21	224.01	227.98	226.55	138,377
2023-02-24	232.96	233.16	226.40	231.66	230.21	226,433
2023-02-23	234.01	234.95	230.21	232.96	231.50	107,262
2023-02-22	239.95	239.95	230.00	234.11	232.64	235,073
2023-02-21	240.07	244.91	236.00	237.70	236.21	130,097
2023-02-20	239.38	245.82	238.00	240.07	238.56	48,122
2023-02-17	236.63	239.92	232.28	239.11	237.61	176,983
2023-02-16	238.40	240.76	233.25	235.76	234.28	168,834
2023-02-15	235.11	238.86	229.18	238.10	236.61	232,573
2023-02-14	243.01	243.96	236.45	237.50	236.01	416,950
2023-02-13	244.25	247.87	240.68	243.10	241.57	124,524
2023-02-10	249.00	251.96	233.75	243.63	242.10	280,380
2023-02-09	258.00	262.95	246.01	248.28	246.72	314,024
2023-02-08	257.01	260.81	244.81	257.64	256.02	329,546
2023-02-07	263.00	263.00	247.03	252.09	250.51	306,600
2023-02-03	266.26	266.66	258.88	263.73	262.07	213,723
2023-02-02	275.02	282.68	262.28	268.13	266.45	176,696
2023-02-01	268.36	273.01	258.59	271.66	269.95	109,186
2023-01-31	269.45	277.50	265.30	268.36	266.68	224,988
2023-01-30	275.33	276.49	268.00	269.22	267.53	176,619
2023-01-27	285.07	285.93	272.50	275.61	273.88	142,784
2023-01-26	288.95	291.99	283.00	284.38	282.59	123,197
2023-01-25	286.72	291.80	281.32	288.95	287.14	148,329
2023-01-24	287.42	289.92	282.82	285.52	283.73	164,083
2023-01-23	287.91	290.84	284.24	285.88	284.09	95,305
2023-01-20	285.35	290.99	278.00	289.04	287.23	126,918
2023-01-19	284.08	293.43	283.18	286.79	284.99	131,784
2023-01-18	285.49	289.91	283.17	286.01	284.21	147,570
2023-01-17	294.25	294.41	281.83	285.51	283.72	171,762
2023-01-16	294.64	295.95	293.95	294.96	293.11	70,566
2023-01-13	293.56	295.00	288.76	293.74	291.90	168,701
2023-01-12	299.00	299.00	288.35	293.07	291.23	181,275
2023-01-11	293.79	297.00	291.53	295.03	293.18	226,568
2023-01-10	291.10	295.72	290.93	292.75	290.91	303,358
2023-01-09	291.84	299.00	290.00	291.30	289.47	197,486
2023-01-06	286.00	295.00	282.06	293.31	291.47	255,443
2023-01-05	284.67	289.00	275.78	285.80	284.01	197,265
2023-01-04	263.88	290.00	263.88	287.08	285.28	358,423
2023-01-03	248.50	265.18	248.27	263.45	261.80	114,963
2023-01-02	241.62	248.87	241.62	245.33	243.79	15,864
2022-12-30	256.96	258.11	237.40	239.66	238.16	159,445
2022-12-29	264.92	269.53	257.05	258.91	257.28	92,397
2022-12-28	264.53	267.77	257.40	261.40	259.76	113,814
2022-12-27	261.08	271.26	258.40	266.15	264.48	73,205
2022-12-26	262.98	262.99	258.33	259.62	257.99	13,431

← NewerPage 16 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.