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
2022-12-23	257.67	273.14	253.37	264.83	263.17	179,192
2022-12-22	261.58	263.13	254.49	257.39	255.77	94,895
2022-12-21	265.22	270.41	259.10	263.42	261.77	127,916
2022-12-20	257.00	266.66	256.74	265.41	263.74	133,498
2022-12-19	259.49	265.04	256.06	257.85	256.23	127,296
2022-12-16	268.67	271.90	255.57	257.12	255.51	876,612
2022-12-15	279.80	279.80	266.02	268.67	266.98	395,599
2022-12-14	285.00	289.00	268.74	279.80	278.04	180,209
2022-12-13	284.55	290.00	279.85	285.31	283.52	445,410
2022-12-09	276.96	284.53	272.29	281.74	279.97	192,703
2022-12-08	273.85	280.00	269.86	276.71	274.97	177,756
2022-12-07	265.00	278.00	263.59	274.90	273.17	201,345
2022-12-06	265.73	273.59	258.03	264.12	262.46	281,433
2022-12-05	270.00	271.94	264.41	266.34	264.67	185,742
2022-12-02	270.00	275.20	264.27	272.35	270.64	260,009
2022-12-01	260.50	279.35	260.50	272.25	270.54	377,757
2022-11-30	260.01	264.91	254.29	259.38	257.75	1,285,412
2022-11-29	266.00	271.97	255.20	257.70	256.08	314,708
2022-11-28	265.00	274.37	263.01	265.32	263.65	126,315
2022-11-25	284.28	284.28	263.39	265.08	263.42	165,879
2022-11-24	282.38	287.45	282.38	285.84	284.05	46,932
2022-11-23	275.99	285.00	275.01	283.97	282.19	233,637
2022-11-22	280.00	281.51	268.57	274.72	273.00	328,119
2022-11-18	274.56	283.00	274.56	282.00	280.23	122,196
2022-11-17	273.55	277.30	268.61	275.80	274.07	145,513
2022-11-16	270.00	283.02	270.00	275.83	274.10	223,111
2022-11-15	296.22	302.00	268.72	274.01	272.29	281,048
2022-11-14	296.43	297.44	287.00	293.90	292.05	272,913
2022-11-11	279.49	299.89	274.74	296.89	295.03	430,406
2022-11-10	259.76	280.00	259.75	279.46	277.71	323,145
2022-11-09	246.60	258.82	246.60	258.10	256.48	275,446
2022-11-08	249.09	258.49	245.03	247.39	245.84	270,543
2022-11-07	248.73	255.05	243.01	250.48	248.91	304,198
2022-11-04	244.00	250.00	243.00	248.77	247.21	281,892
2022-11-03	237.00	243.92	226.30	240.42	238.91	398,405
2022-11-01	227.24	242.86	226.20	237.35	235.86	372,988
2022-10-31	210.17	227.98	207.30	224.76	223.35	861,690
2022-10-28	206.22	212.78	205.36	210.17	208.85	206,521
2022-10-27	213.52	220.74	204.80	206.99	205.69	207,360
2022-10-26	209.28	215.61	205.64	214.05	212.71	276,014
2022-10-25	213.30	214.00	202.09	209.98	208.66	309,811
2022-10-24	196.23	215.35	196.23	213.19	211.85	309,455
2022-10-21	194.90	199.00	193.34	196.24	195.01	239,680
2022-10-20	194.95	201.62	192.61	193.82	192.60	238,520
2022-10-19	200.05	204.37	191.68	194.32	193.10	273,906
2022-10-18	206.88	206.88	196.52	202.47	201.20	287,506
2022-10-17	210.31	211.60	202.12	202.97	201.70	270,030
2022-10-14	211.53	219.79	201.08	204.67	203.38	308,915
2022-10-13	211.00	214.49	207.20	211.00	209.68	301,388
2022-10-12	220.87	222.33	213.50	214.58	213.23	306,335
2022-10-11	219.22	231.87	215.58	222.37	220.97	247,045
2022-10-10	219.42	225.00	218.61	219.22	217.84	164,248
2022-10-07	229.47	231.72	220.75	221.57	220.18	228,273
2022-10-06	218.95	236.22	218.37	233.21	231.75	362,373
2022-10-05	219.92	223.94	211.50	220.47	219.09	271,055
2022-10-04	209.92	227.79	204.05	221.73	220.34	439,201
2022-10-03	199.18	211.00	197.01	207.12	205.82	312,656
2022-09-30	184.62	199.31	180.96	195.78	194.55	300,414
2022-09-29	174.86	191.00	171.06	185.03	183.87	274,993
2022-09-28	172.00	177.20	169.97	174.61	173.51	271,874

← NewerPage 17 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.