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
2022-04-07	236.00	243.44	232.80	237.34	235.85	375,765
2022-04-06	241.81	241.81	230.28	233.95	232.48	429,010
2022-04-05	248.50	249.97	237.80	241.84	240.32	301,647
2022-04-04	253.42	257.00	245.78	247.89	246.33	160,490
2022-04-01	251.00	257.10	250.50	253.44	251.85	249,487
2022-03-31	252.00	258.88	247.61	251.29	249.71	308,897
2022-03-30	255.59	261.96	249.01	253.19	251.60	305,844
2022-03-29	254.44	259.96	250.48	251.55	249.97	361,872
2022-03-28	259.81	262.32	255.80	258.05	256.43	119,741
2022-03-25	261.91	267.00	257.81	260.02	258.39	308,975
2022-03-24	262.25	270.00	260.87	263.48	261.83	305,482
2022-03-23	267.89	269.99	257.85	260.44	258.80	256,083
2022-03-22	258.19	273.58	255.50	268.60	266.91	290,274
2022-03-18	247.81	264.57	241.60	259.01	257.38	1,233,959
2022-03-17	241.70	250.00	239.28	247.81	246.25	457,449
2022-03-16	236.10	243.90	234.73	240.50	238.99	415,024
2022-03-15	239.90	239.99	228.60	236.01	234.53	637,087
2022-03-14	261.59	261.59	237.60	238.95	237.45	566,482
2022-03-11	277.82	277.82	261.00	262.69	261.04	305,942
2022-03-10	274.60	282.00	272.99	276.44	274.70	523,517
2022-03-09	301.99	301.99	272.29	274.33	272.61	430,727
2022-03-08	299.05	320.97	297.40	305.16	303.24	744,684
2022-03-07	291.80	299.80	289.51	297.88	296.01	481,282
2022-03-04	293.00	298.90	290.02	291.40	289.57	485,108
2022-03-03	280.70	293.00	280.70	291.72	289.89	609,770
2022-03-02	275.90	283.50	272.01	280.98	279.22	401,576
2022-03-01	258.00	277.60	258.00	275.89	274.16	739,620
2022-02-28	249.81	257.37	248.64	255.62	254.02	654,343
2022-02-25	249.68	250.66	241.18	249.81	248.24	203,531
2022-02-24	241.78	258.43	241.78	245.91	244.37	1,823,438
2022-02-23	236.54	242.00	232.16	240.58	239.07	464,080
2022-02-22	236.50	240.75	236.50	237.96	236.47	193,117
2022-02-21	237.05	237.48	236.50	237.40	235.91	27,121
2022-02-18	237.20	242.00	236.50	237.89	236.40	214,371
2022-02-17	229.26	239.69	228.00	237.75	236.26	387,665
2022-02-16	227.58	229.20	225.38	228.63	227.19	178,286
2022-02-15	226.19	228.00	219.60	226.51	225.09	278,250
2022-02-14	225.22	228.69	223.50	228.01	226.58	307,935
2022-02-11	221.15	225.00	220.02	224.93	223.52	210,483
2022-02-10	216.50	221.44	216.01	220.91	219.52	380,828
2022-02-09	216.54	218.95	215.65	216.73	215.37	184,962
2022-02-08	217.31	221.43	215.00	215.94	214.58	264,112
2022-02-04	215.50	219.27	215.41	217.96	216.59	191,864
2022-02-03	219.84	219.84	215.00	215.13	213.78	337,360
2022-02-02	220.00	220.99	218.03	219.90	218.52	291,886
2022-02-01	221.32	223.21	219.00	219.35	217.97	233,897
2022-01-31	218.00	222.37	216.10	220.99	219.60	246,678
2022-01-28	218.00	221.96	216.30	216.76	215.40	383,215
2022-01-27	219.00	220.48	217.00	218.71	217.34	396,668
2022-01-26	219.89	223.77	217.01	219.36	217.98	693,896
2022-01-25	227.26	231.74	224.04	230.14	228.70	312,423
2022-01-24	235.80	235.80	223.90	226.98	225.55	400,693
2022-01-21	238.18	240.00	232.34	235.90	234.42	136,732
2022-01-20	239.08	242.90	238.63	239.15	237.65	142,518
2022-01-19	236.48	242.00	235.63	239.08	237.58	180,842
2022-01-18	234.00	236.48	231.00	235.48	234.00	170,034
2022-01-17	233.00	236.39	232.47	233.44	231.97	18,696
2022-01-14	240.70	240.70	231.50	232.46	231.00	287,876
2022-01-13	240.93	243.97	236.36	241.33	239.81	356,128
2022-01-12	230.97	244.50	230.00	240.93	239.42	315,171

← NewerPage 20 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.