Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 885.30 | 918.38 | 865.44 | 880.70 | 875.17 | 747,282 |
| 2026-04-29 | 909.00 | 909.00 | 875.43 | 879.55 | 874.03 | 347,165 |
| 2026-04-28 | 939.84 | 939.84 | 904.96 | 911.33 | 905.61 | 444,149 |
| 2026-04-27 | 967.29 | 968.19 | 940.01 | 949.76 | 943.80 | 350,439 |
| 2026-04-24 | 950.99 | 978.82 | 938.00 | 967.29 | 961.22 | 418,165 |
| 2026-04-23 | 987.69 | 994.99 | 942.09 | 949.46 | 943.50 | 448,411 |
| 2026-04-22 | 980.00 | 1,008.96 | 980.00 | 990.54 | 984.32 | 313,220 |
| 2026-04-21 | 1,003.06 | 1,008.45 | 936.65 | 969.83 | 963.74 | 461,105 |
| 2026-04-20 | 1,005.09 | 1,014.18 | 978.00 | 1,008.11 | 1,001.78 | 345,350 |
| 2026-04-17 | 962.00 | 1,014.20 | 962.00 | 1,010.15 | 1,003.81 | 408,236 |
| 2026-04-16 | 969.88 | 974.10 | 950.60 | 956.65 | 950.64 | 344,533 |
| 2026-04-15 | 971.62 | 979.94 | 942.75 | 973.77 | 967.66 | 508,241 |
| 2026-04-14 | 963.45 | 1,010.00 | 963.00 | 967.89 | 961.81 | 610,285 |
| 2026-04-13 | 950.00 | 972.05 | 938.00 | 960.52 | 954.49 | 737,373 |
| 2026-04-10 | 1,001.00 | 1,010.00 | 950.00 | 953.62 | 947.63 | 754,426 |
| 2026-04-09 | 926.37 | 1,013.65 | 911.60 | 1,001.49 | 995.20 | 766,933 |
| 2026-04-08 | 882.12 | 949.75 | 882.12 | 931.03 | 925.18 | 506,992 |
| 2026-04-07 | 857.00 | 870.05 | 839.01 | 867.66 | 862.21 | 385,780 |
| 2026-04-06 | 867.86 | 870.42 | 842.36 | 855.79 | 850.42 | 378,919 |
| 2026-04-01 | 798.63 | 875.00 | 798.63 | 867.86 | 862.41 | 424,696 |
| 2026-03-31 | 802.00 | 833.32 | 790.00 | 796.61 | 791.61 | 798,193 |
| 2026-03-30 | 749.01 | 808.02 | 749.01 | 790.07 | 785.11 | 537,385 |
| 2026-03-27 | 769.34 | 778.00 | 744.92 | 748.70 | 744.00 | 623,255 |
| 2026-03-26 | 788.00 | 788.52 | 767.46 | 773.61 | 768.75 | 352,537 |
| 2026-03-25 | 781.50 | 800.00 | 780.00 | 791.98 | 787.01 | 629,015 |
| 2026-03-24 | 771.95 | 792.11 | 762.04 | 766.29 | 761.48 | 722,611 |
| 2026-03-23 | 808.98 | 829.53 | 771.45 | 775.83 | 770.96 | 744,347 |
| 2026-03-20 | 789.58 | 826.49 | 737.01 | 808.58 | 803.50 | 3,472,861 |
| 2026-03-19 | 827.99 | 827.99 | 771.12 | 789.58 | 784.62 | 572,019 |
| 2026-03-18 | 870.00 | 876.42 | 843.29 | 863.24 | 857.82 | 282,591 |
| 2026-03-17 | 937.57 | 937.57 | 865.56 | 878.05 | 872.54 | 786,597 |
| 2026-03-13 | 951.52 | 958.94 | 903.87 | 909.11 | 903.40 | 349,812 |
| 2026-03-12 | 955.95 | 962.09 | 926.02 | 956.31 | 950.31 | 895,545 |
| 2026-03-11 | 961.64 | 967.99 | 914.96 | 960.40 | 954.37 | 758,145 |
| 2026-03-10 | 923.20 | 969.01 | 923.10 | 966.67 | 960.60 | 564,085 |
| 2026-03-09 | 916.50 | 918.41 | 868.56 | 913.78 | 908.04 | 534,568 |
| 2026-03-06 | 936.41 | 948.22 | 906.26 | 912.67 | 906.94 | 321,439 |
| 2026-03-05 | 1,000.61 | 1,000.79 | 923.00 | 931.76 | 925.91 | 311,660 |
| 2026-03-04 | 989.31 | 1,019.98 | 948.16 | 1,000.61 | 994.33 | 724,567 |
| 2026-03-03 | 1,005.51 | 1,005.51 | 901.50 | 980.67 | 974.51 | 785,093 |
| 2026-03-02 | 1,099.10 | 1,109.78 | 1,020.12 | 1,044.07 | 1,037.51 | 357,046 |
| 2026-02-27 | 1,047.21 | 1,109.98 | 1,035.06 | 1,093.64 | 1,086.77 | 1,235,875 |
| 2026-02-26 | 1,050.00 | 1,050.00 | 990.00 | 1,042.00 | 1,035.46 | 959,834 |
| 2026-02-25 | 1,041.00 | 1,084.98 | 1,036.95 | 1,052.26 | 1,045.65 | 461,119 |
| 2026-02-24 | 1,039.96 | 1,060.00 | 1,015.02 | 1,030.64 | 1,024.17 | 381,354 |
| 2026-02-23 | 1,012.04 | 1,075.05 | 1,012.00 | 1,048.09 | 1,041.51 | 295,293 |
| 2026-02-20 | 1,000.36 | 1,032.70 | 1,000.36 | 1,012.26 | 1,005.90 | 384,172 |
| 2026-02-19 | 996.28 | 1,024.40 | 982.92 | 1,011.30 | 1,004.95 | 272,902 |
| 2026-02-18 | 1,000.02 | 1,018.15 | 992.05 | 996.28 | 990.02 | 544,467 |
| 2026-02-17 | 1,036.33 | 1,036.33 | 955.07 | 996.68 | 990.42 | 234,401 |
| 2026-02-16 | 1,066.90 | 1,066.90 | 1,036.00 | 1,038.81 | 1,032.29 | 46,002 |
| 2026-02-13 | 1,044.10 | 1,077.87 | 1,035.00 | 1,061.60 | 1,054.93 | 285,343 |
| 2026-02-12 | 1,080.85 | 1,094.70 | 1,044.11 | 1,051.51 | 1,044.91 | 357,542 |
| 2026-02-11 | 1,091.11 | 1,109.99 | 1,035.02 | 1,087.07 | 1,080.24 | 352,607 |
| 2026-02-10 | 1,101.83 | 1,111.99 | 1,056.11 | 1,081.97 | 1,075.18 | 440,129 |
| 2026-02-09 | 1,095.00 | 1,118.90 | 1,085.48 | 1,112.43 | 1,105.45 | 227,284 |
| 2026-02-06 | 1,029.06 | 1,106.91 | 1,027.39 | 1,099.37 | 1,092.47 | 499,131 |
| 2026-02-05 | 998.00 | 1,038.66 | 952.40 | 1,025.84 | 1,019.40 | 454,374 |
| 2026-02-04 | 1,052.10 | 1,058.43 | 995.00 | 1,027.02 | 1,020.57 | 576,675 |
| 2026-02-03 | 1,028.50 | 1,090.96 | 990.00 | 1,031.48 | 1,025.00 | 1,160,903 |
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.