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
2022-09-27	174.62	180.52	168.79	170.15	169.08	191,911
2022-09-26	183.50	183.94	173.08	173.49	172.40	199,078
2022-09-23	187.40	187.40	180.31	182.32	181.18	255,669
2022-09-22	196.45	196.45	186.01	190.40	189.20	394,184
2022-09-21	195.69	200.89	194.98	198.46	197.21	222,537
2022-09-20	204.08	204.14	190.50	192.91	191.70	844,302
2022-09-19	226.01	229.75	203.70	204.22	202.94	1,362,755
2022-09-15	218.00	231.05	211.47	226.58	225.16	7,055,764
2022-09-14	222.06	222.06	210.98	217.11	215.75	543,500
2022-09-13	214.27	224.90	205.20	223.18	221.78	895,179
2022-09-12	179.18	220.23	179.18	218.63	217.26	1,525,402
2022-09-09	166.15	177.98	166.15	176.76	175.65	248,305
2022-09-08	161.25	168.05	161.25	164.94	163.90	214,360
2022-09-07	166.20	166.91	158.07	160.23	159.22	221,860
2022-09-06	161.48	167.00	159.90	165.08	164.04	153,348
2022-09-05	162.15	162.15	159.25	160.87	159.86	20,056
2022-09-02	160.50	162.10	156.37	156.96	155.97	130,724
2022-09-01	163.85	165.36	156.41	157.63	156.64	246,135
2022-08-31	163.42	168.68	156.37	165.59	164.55	1,297,654
2022-08-30	170.38	170.80	162.90	163.62	162.59	245,834
2022-08-29	171.40	173.45	166.64	171.66	170.58	305,733
2022-08-26	170.95	176.88	170.00	172.32	171.24	385,750
2022-08-25	171.70	175.87	170.60	172.47	171.39	186,283
2022-08-24	172.25	175.95	169.71	170.15	169.08	126,207
2022-08-23	169.99	176.17	168.13	172.36	171.28	405,604
2022-08-22	173.97	175.60	168.00	169.11	168.05	233,191
2022-08-19	174.16	179.28	173.96	174.23	173.14	125,270
2022-08-18	175.98	178.79	172.58	174.15	173.06	289,277
2022-08-17	188.08	188.13	174.11	175.87	174.77	277,943
2022-08-16	190.92	190.92	187.00	188.55	187.37	118,788
2022-08-15	186.90	193.83	185.12	191.42	190.22	105,798
2022-08-12	186.00	189.35	182.70	188.60	187.42	275,247
2022-08-11	181.80	186.63	180.96	183.28	182.13	176,169
2022-08-10	183.45	184.86	179.50	179.88	178.75	235,484
2022-08-09	182.01	182.42	179.50	181.14	180.00	218,051
2022-08-08	184.44	186.75	179.24	183.94	182.79	288,769
2022-08-05	187.64	188.55	178.41	182.25	181.11	218,063
2022-08-04	192.61	198.98	183.69	187.64	186.46	281,425
2022-08-03	197.00	197.50	187.18	192.26	191.05	235,548
2022-08-02	206.39	207.18	192.29	195.22	193.99	275,086
2022-08-01	205.11	208.92	202.49	206.41	205.11	173,778
2022-07-29	212.40	212.50	202.00	205.08	203.79	344,402
2022-07-28	195.20	212.98	195.20	211.36	210.03	387,855
2022-07-27	186.46	194.95	184.51	193.06	191.85	316,508
2022-07-26	191.00	192.00	183.60	187.96	186.78	142,127
2022-07-25	194.99	195.00	187.40	189.70	188.51	150,902
2022-07-22	185.95	201.30	185.95	193.64	192.42	421,843
2022-07-21	182.75	188.04	180.00	186.13	184.96	217,528
2022-07-20	184.10	188.12	182.25	183.16	182.01	185,880
2022-07-19	187.31	191.90	180.80	184.08	182.92	213,951
2022-07-18	188.51	192.00	185.87	188.29	187.11	157,197
2022-07-15	183.89	191.99	182.10	188.46	187.28	117,648
2022-07-14	184.89	187.00	177.15	185.62	184.45	210,948
2022-07-13	186.04	189.51	183.39	185.66	184.49	154,912
2022-07-12	186.50	192.48	185.61	187.60	186.42	100,835
2022-07-11	190.00	193.20	185.15	186.24	185.07	129,022
2022-07-08	190.00	192.49	186.16	191.70	190.50	194,753
2022-07-07	184.54	191.85	184.00	189.74	188.55	158,643
2022-07-06	185.22	186.50	180.52	184.49	183.33	180,870
2022-07-05	184.65	187.47	182.17	184.52	183.36	148,559

← NewerPage 18 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.