Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 810.00 | 817.58 | 796.20 | 802.27 | 802.27 | 218,197 |
| 2026-07-23 | 813.68 | 823.82 | 796.96 | 801.01 | 801.01 | 336,479 |
| 2026-07-22 | 801.12 | 825.00 | 801.12 | 815.97 | 815.97 | 221,890 |
| 2026-07-21 | 796.00 | 815.03 | 792.82 | 796.51 | 796.51 | 256,915 |
| 2026-07-20 | 797.00 | 806.50 | 782.76 | 786.32 | 786.32 | 252,523 |
| 2026-07-17 | 775.38 | 803.82 | 760.05 | 798.41 | 798.41 | 357,097 |
| 2026-07-16 | 772.51 | 785.00 | 754.45 | 775.38 | 775.38 | 211,768 |
| 2026-07-15 | 783.00 | 796.01 | 770.03 | 773.05 | 773.05 | 387,501 |
| 2026-07-14 | 766.65 | 797.98 | 766.65 | 782.26 | 782.26 | 209,098 |
| 2026-07-13 | 787.36 | 787.38 | 759.25 | 766.06 | 766.06 | 296,732 |
| 2026-07-10 | 773.05 | 793.04 | 773.05 | 786.85 | 786.85 | 206,604 |
| 2026-07-09 | 771.70 | 798.50 | 771.70 | 773.76 | 773.76 | 291,856 |
| 2026-07-08 | 763.43 | 769.98 | 750.29 | 769.40 | 769.40 | 251,444 |
| 2026-07-07 | 781.60 | 789.00 | 761.02 | 768.52 | 768.52 | 246,617 |
| 2026-07-06 | 772.99 | 784.65 | 750.00 | 782.23 | 782.23 | 201,908 |
| 2026-07-03 | 793.00 | 793.00 | 768.20 | 772.99 | 772.99 | 110,608 |
| 2026-07-02 | 768.29 | 808.97 | 768.19 | 768.19 | 768.19 | 198,680 |
| 2026-07-01 | 763.50 | 777.76 | 761.02 | 769.41 | 769.41 | 223,824 |
| 2026-06-30 | 784.13 | 788.97 | 761.76 | 763.29 | 763.29 | 311,216 |
| 2026-06-29 | 795.50 | 818.34 | 778.02 | 779.10 | 779.10 | 182,909 |
| 2026-06-26 | 791.01 | 801.88 | 772.71 | 774.85 | 774.85 | 248,046 |
| 2026-06-25 | 765.32 | 797.00 | 751.12 | 791.00 | 791.00 | 316,868 |
| 2026-06-24 | 780.89 | 780.89 | 747.24 | 751.02 | 751.02 | 608,964 |
| 2026-06-23 | 780.00 | 789.46 | 747.01 | 788.26 | 788.26 | 477,985 |
| 2026-06-22 | 815.00 | 820.00 | 791.04 | 792.33 | 792.33 | 343,151 |
| 2026-06-19 | 807.99 | 817.99 | 795.79 | 804.01 | 804.01 | 1,210,455 |
| 2026-06-18 | 825.34 | 852.76 | 802.23 | 805.39 | 805.39 | 374,000 |
| 2026-06-17 | 861.80 | 884.00 | 820.00 | 826.63 | 826.63 | 513,325 |
| 2026-06-16 | 849.96 | 886.14 | 844.78 | 851.36 | 851.36 | 324,476 |
| 2026-06-15 | 855.54 | 893.00 | 847.28 | 853.10 | 853.10 | 319,643 |
| 2026-06-12 | 822.00 | 847.79 | 814.93 | 834.71 | 834.71 | 203,827 |
| 2026-06-11 | 790.19 | 813.49 | 762.01 | 804.00 | 804.00 | 348,845 |
| 2026-06-10 | 801.79 | 811.20 | 771.84 | 784.01 | 784.01 | 332,296 |
| 2026-06-09 | 857.00 | 857.00 | 796.98 | 810.34 | 810.34 | 368,521 |
| 2026-06-08 | 854.27 | 857.04 | 838.01 | 844.25 | 844.25 | 589,517 |
| 2026-06-05 | 899.98 | 899.98 | 827.76 | 839.10 | 839.10 | 469,142 |
| 2026-06-04 | 957.02 | 964.99 | 895.03 | 902.48 | 902.48 | 302,484 |
| 2026-06-03 | 980.00 | 987.97 | 953.00 | 953.00 | 953.00 | 267,057 |
| 2026-06-02 | 970.00 | 994.99 | 970.00 | 976.28 | 976.28 | 394,746 |
| 2026-06-01 | 987.00 | 999.99 | 959.73 | 963.00 | 963.00 | 368,662 |
| 2026-05-29 | 983.00 | 1,018.63 | 960.31 | 1,010.00 | 1,010.00 | 1,671,638 |
| 2026-05-28 | 992.99 | 1,003.95 | 960.03 | 978.01 | 978.01 | 359,348 |
| 2026-05-27 | 936.23 | 995.00 | 936.23 | 987.98 | 987.98 | 258,121 |
| 2026-05-26 | 926.99 | 954.99 | 920.00 | 950.99 | 950.99 | 138,098 |
| 2026-05-25 | 939.00 | 947.02 | 923.04 | 932.81 | 932.81 | 50,123 |
| 2026-05-22 | 968.40 | 968.40 | 930.04 | 933.68 | 933.68 | 323,229 |
| 2026-05-21 | 984.00 | 984.00 | 932.01 | 967.49 | 967.49 | 254,973 |
| 2026-05-20 | 945.00 | 980.00 | 925.05 | 969.93 | 969.93 | 422,857 |
| 2026-05-19 | 940.00 | 958.53 | 900.29 | 942.10 | 942.10 | 321,778 |
| 2026-05-18 | 955.59 | 964.68 | 935.00 | 946.87 | 946.87 | 182,137 |
| 2026-05-15 | 999.00 | 1,000.00 | 935.00 | 951.99 | 951.99 | 794,105 |
| 2026-05-14 | 1,063.00 | 1,063.05 | 1,003.25 | 1,024.48 | 1,024.48 | 419,575 |
| 2026-05-13 | 1,041.34 | 1,070.00 | 1,041.34 | 1,058.58 | 1,058.58 | 262,777 |
| 2026-05-12 | 1,029.95 | 1,050.00 | 1,010.97 | 1,041.34 | 1,034.80 | 271,887 |
| 2026-05-11 | 1,031.06 | 1,069.84 | 1,031.06 | 1,041.64 | 1,035.10 | 220,226 |
| 2026-05-08 | 1,025.00 | 1,073.92 | 1,012.56 | 1,016.04 | 1,009.66 | 331,184 |
| 2026-05-07 | 984.00 | 1,050.00 | 984.00 | 1,024.76 | 1,018.33 | 481,416 |
| 2026-05-06 | 914.23 | 985.00 | 914.23 | 982.22 | 976.05 | 460,216 |
| 2026-05-05 | 897.85 | 904.46 | 880.61 | 895.83 | 890.21 | 531,791 |
| 2026-05-04 | 900.00 | 914.42 | 862.07 | 872.44 | 866.96 | 470,872 |
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.