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
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

← NewerPage 3 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.