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
2022-07-04	185.97	191.00	185.59	188.41	187.23	56,393
2022-07-01	185.40	187.73	180.28	184.24	183.08	122,742
2022-06-30	190.45	192.09	185.50	186.20	185.03	302,077
2022-06-29	190.25	194.29	188.65	189.56	188.37	203,403
2022-06-28	195.71	196.00	189.00	190.73	189.53	245,260
2022-06-27	189.40	197.00	188.08	192.92	191.71	171,454
2022-06-24	187.40	192.87	185.05	187.70	186.52	416,261
2022-06-23	206.45	206.45	186.42	187.61	186.43	491,529
2022-06-22	208.49	209.90	202.26	205.43	204.14	197,796
2022-06-21	207.10	210.99	201.40	208.73	207.42	151,416
2022-06-20	213.06	214.00	205.00	208.97	207.66	28,320
2022-06-17	212.00	220.00	207.44	209.67	208.35	1,076,948
2022-06-16	205.70	212.67	201.12	211.18	209.85	234,650
2022-06-15	204.53	213.49	203.51	207.11	205.81	261,420
2022-06-14	213.00	213.65	203.00	204.51	203.23	345,261
2022-06-13	200.00	217.08	200.00	213.54	212.20	348,668
2022-06-10	201.55	205.40	201.50	202.85	201.58	177,681
2022-06-09	209.70	209.70	201.51	203.00	201.73	197,300
2022-06-08	206.00	213.68	202.21	209.86	208.54	192,112
2022-06-07	210.45	212.43	202.51	206.41	205.11	181,591
2022-06-06	213.93	216.38	209.94	212.15	210.82	146,870
2022-06-03	212.47	216.05	208.78	215.01	213.66	182,060
2022-06-02	217.02	221.67	211.52	213.28	211.94	211,237
2022-06-01	230.99	231.99	214.90	216.85	215.49	289,417
2022-05-31	231.02	234.25	218.76	231.45	230.00	2,150,456
2022-05-30	225.53	235.52	225.53	232.81	231.35	75,547
2022-05-27	229.82	231.00	220.05	226.93	225.51	183,134
2022-05-26	235.00	238.35	227.65	229.82	228.38	196,031
2022-05-25	230.64	239.50	227.60	238.58	237.08	241,754
2022-05-24	235.70	238.91	227.57	229.98	228.54	339,843
2022-05-23	232.20	237.49	229.00	236.72	235.23	144,071
2022-05-20	222.89	236.50	221.14	229.16	227.72	484,925
2022-05-19	207.50	223.95	207.50	222.06	220.67	333,397
2022-05-18	209.26	212.20	203.50	207.30	206.00	250,166
2022-05-17	197.85	212.62	197.70	209.52	208.20	401,644
2022-05-16	193.05	197.70	191.05	197.58	196.34	178,091
2022-05-13	189.61	195.68	189.61	193.03	191.82	179,093
2022-05-12	192.80	194.81	189.60	190.50	189.30	243,839
2022-05-11	203.11	204.15	193.01	193.84	192.62	204,412
2022-05-10	201.43	204.51	200.00	202.28	201.01	241,073
2022-05-09	201.11	205.97	201.11	201.43	200.17	162,483
2022-05-06	211.35	213.49	201.89	203.10	201.82	210,012
2022-05-05	214.00	215.97	208.11	211.24	209.91	239,363
2022-05-04	215.00	216.98	213.00	213.56	212.22	254,593
2022-05-03	223.24	223.24	214.00	214.60	213.25	272,002
2022-05-02	220.01	223.52	216.09	223.29	221.89	71,293
2022-04-29	222.00	229.94	220.32	224.71	223.30	820,956
2022-04-28	223.39	223.90	213.70	221.13	219.74	277,663
2022-04-27	226.74	226.82	219.72	222.70	221.30	289,453
2022-04-26	237.50	237.97	225.15	226.74	225.32	318,096
2022-04-25	237.00	242.99	236.32	237.97	236.48	308,340
2022-04-22	235.00	246.50	235.00	241.19	239.68	243,404
2022-04-21	239.02	240.89	235.20	236.82	235.33	157,553
2022-04-20	244.70	246.05	239.04	240.30	238.79	218,875
2022-04-19	252.10	255.82	235.55	244.78	243.24	375,036
2022-04-18	250.00	257.44	250.00	252.48	250.89	149,995
2022-04-13	248.51	252.51	246.00	250.14	248.57	124,159
2022-04-12	251.94	252.75	241.15	246.77	245.22	828,811
2022-04-11	246.25	252.70	243.01	249.98	248.41	214,549
2022-04-08	238.74	249.19	237.89	245.24	243.70	246,346

← NewerPage 19 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.