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
2022-01-11	229.27	234.52	226.50	230.93	229.48	276,488
2022-01-10	229.39	230.10	226.18	227.90	226.47	189,081
2022-01-07	228.17	231.00	225.36	229.39	227.95	232,428
2022-01-06	228.50	228.50	226.26	226.80	225.38	356,318
2022-01-05	230.49	234.00	228.41	231.06	229.61	154,004
2022-01-04	234.64	239.31	228.19	230.32	228.87	164,054
2022-01-03	234.99	235.59	233.00	233.48	232.01	46,251
2021-12-31	237.24	239.60	235.00	235.56	234.08	120,455
2021-12-30	239.48	239.48	232.50	237.19	235.70	186,341
2021-12-29	239.45	240.29	235.56	236.17	234.69	163,692
2021-12-28	241.54	243.49	239.44	239.82	238.31	215,113
2021-12-27	243.96	244.31	237.23	241.35	239.83	94,314
2021-12-24	241.26	244.80	241.26	243.97	242.44	29,786
2021-12-23	238.80	243.00	235.98	241.75	240.23	208,876
2021-12-22	238.52	239.69	235.55	238.80	237.30	186,146
2021-12-21	239.04	239.39	235.20	237.46	235.97	213,549
2021-12-20	238.99	239.28	231.81	237.41	235.92	243,716
2021-12-17	239.89	242.37	237.35	240.54	239.03	804,314
2021-12-16	244.14	244.98	235.00	236.25	234.77	278,406
2021-12-15	239.77	244.30	237.10	240.65	239.14	367,111
2021-12-14	234.00	242.30	232.70	240.60	239.09	282,733
2021-12-13	241.00	243.94	235.00	235.56	234.08	282,434
2021-12-10	244.11	244.12	240.01	240.81	239.30	167,786
2021-12-09	250.50	252.00	242.45	243.10	241.57	308,348
2021-12-08	251.70	254.30	250.51	250.99	249.41	162,372
2021-12-07	255.64	255.64	250.08	251.43	249.85	215,490
2021-12-06	257.57	260.49	253.00	254.66	253.06	182,566
2021-12-03	260.05	264.68	257.00	257.64	256.02	236,981
2021-12-02	256.22	263.05	255.14	261.15	259.51	211,701
2021-12-01	264.20	267.96	256.00	257.03	255.42	194,783
2021-11-30	257.19	263.99	257.00	262.89	261.24	797,606
2021-11-29	250.00	259.84	247.04	256.83	255.22	258,912
2021-11-26	254.01	257.45	248.00	249.49	247.92	178,016
2021-11-25	255.00	257.94	253.30	255.23	253.63	38,744
2021-11-24	256.25	257.00	253.00	255.15	253.55	161,581
2021-11-23	255.00	260.00	253.00	256.17	254.56	194,893
2021-11-22	250.15	256.93	250.15	255.31	253.71	277,041
2021-11-19	259.95	259.99	250.73	251.92	250.34	325,053
2021-11-18	262.86	264.60	255.71	257.22	255.61	235,482
2021-11-17	267.23	267.23	261.50	261.80	260.16	152,097
2021-11-16	265.28	268.92	263.98	266.04	264.37	319,690
2021-11-12	270.74	273.96	263.33	263.97	262.31	333,312
2021-11-11	269.70	273.99	269.70	271.82	270.11	200,555
2021-11-10	270.79	276.09	266.60	269.55	265.30	201,428
2021-11-09	274.42	274.42	268.00	269.83	265.58	140,069
2021-11-08	271.62	275.40	270.00	271.51	267.23	114,541
2021-11-05	274.98	274.98	266.59	268.29	264.06	128,321
2021-11-04	267.30	274.98	265.80	271.78	267.49	245,915
2021-11-03	266.66	268.38	263.51	264.48	260.31	324,964
2021-11-01	267.22	269.00	263.01	266.28	262.08	134,149
2021-10-29	279.10	279.25	262.52	263.99	259.83	443,286
2021-10-28	288.45	292.99	279.01	279.94	275.53	495,796
2021-10-27	298.69	298.69	283.43	287.82	283.28	359,114
2021-10-26	296.45	301.99	292.97	298.92	294.21	370,542
2021-10-25	288.91	299.30	287.01	298.53	293.82	296,627
2021-10-22	287.00	289.00	284.50	285.62	281.12	181,151
2021-10-21	285.77	288.95	283.74	285.82	281.31	219,211
2021-10-20	288.95	288.95	284.17	286.20	281.69	219,048

← NewerPage 21 of 21 · 1,258 trading days

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.