Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,139.97 | 1,139.97 | 1,003.37 | 1,012.80 | 1,006.44 | 1,225,167 |
| 2026-01-29 | 1,207.66 | 1,229.96 | 1,155.97 | 1,169.72 | 1,162.38 | 554,696 |
| 2026-01-28 | 1,117.00 | 1,207.86 | 1,114.99 | 1,201.05 | 1,193.51 | 571,547 |
| 2026-01-27 | 1,120.70 | 1,127.70 | 1,076.40 | 1,116.44 | 1,109.43 | 903,152 |
| 2026-01-26 | 1,101.00 | 1,165.30 | 1,099.96 | 1,117.12 | 1,110.11 | 933,500 |
| 2026-01-23 | 1,080.00 | 1,118.50 | 1,042.69 | 1,074.47 | 1,067.72 | 635,722 |
| 2026-01-22 | 1,073.39 | 1,128.50 | 1,050.03 | 1,071.11 | 1,064.38 | 830,978 |
| 2026-01-21 | 1,115.00 | 1,199.69 | 1,085.00 | 1,091.05 | 1,084.20 | 804,684 |
| 2026-01-20 | 1,090.00 | 1,180.00 | 1,070.00 | 1,119.52 | 1,112.49 | 538,831 |
| 2026-01-19 | 1,071.00 | 1,096.00 | 1,071.00 | 1,085.16 | 1,078.35 | 175,120 |
| 2026-01-16 | 1,043.93 | 1,087.98 | 1,030.02 | 1,065.55 | 1,058.86 | 505,893 |
| 2026-01-15 | 1,062.04 | 1,062.04 | 1,030.01 | 1,047.91 | 1,041.33 | 764,483 |
| 2026-01-14 | 1,090.01 | 1,092.93 | 1,057.36 | 1,067.38 | 1,060.68 | 760,333 |
| 2026-01-13 | 1,079.45 | 1,096.99 | 1,057.50 | 1,062.68 | 1,056.01 | 544,309 |
| 2026-01-12 | 1,000.17 | 1,109.95 | 1,000.17 | 1,074.08 | 1,067.34 | 504,710 |
| 2026-01-09 | 960.36 | 993.49 | 960.36 | 987.30 | 981.10 | 294,818 |
| 2026-01-08 | 947.52 | 962.02 | 916.43 | 959.88 | 953.85 | 481,506 |
| 2026-01-07 | 960.00 | 965.64 | 931.25 | 951.51 | 945.54 | 274,997 |
| 2026-01-06 | 960.20 | 992.00 | 954.03 | 970.51 | 964.42 | 325,012 |
| 2026-01-05 | 920.00 | 994.16 | 920.00 | 948.65 | 942.69 | 405,600 |
| 2026-01-02 | 952.00 | 960.00 | 891.02 | 907.48 | 901.78 | 295,718 |
| 2025-12-31 | 955.00 | 959.82 | 938.00 | 946.74 | 940.80 | 175,824 |
| 2025-12-30 | 990.00 | 1,024.84 | 950.00 | 955.68 | 949.68 | 428,438 |
| 2025-12-29 | 967.89 | 989.98 | 950.00 | 981.97 | 975.80 | 650,933 |
| 2025-12-26 | 965.00 | 993.97 | 965.00 | 979.36 | 973.21 | 138,051 |
| 2025-12-24 | 953.00 | 959.98 | 930.37 | 956.20 | 950.20 | 99,512 |
| 2025-12-23 | 945.32 | 964.92 | 925.81 | 959.46 | 953.44 | 460,890 |
| 2025-12-22 | 870.01 | 948.26 | 860.19 | 936.83 | 930.95 | 518,218 |
| 2025-12-19 | 792.10 | 875.54 | 792.10 | 869.99 | 864.53 | 3,450,913 |
| 2025-12-18 | 792.01 | 807.70 | 792.01 | 803.22 | 798.18 | 538,073 |
| 2025-12-17 | 793.36 | 803.45 | 781.96 | 794.60 | 789.61 | 463,074 |
| 2025-12-16 | 789.98 | 816.52 | 775.10 | 785.52 | 780.59 | 799,935 |
| 2025-12-15 | 802.58 | 805.15 | 778.57 | 783.90 | 778.98 | 628,948 |
| 2025-12-11 | 787.78 | 808.05 | 783.63 | 802.56 | 797.52 | 348,937 |
| 2025-12-10 | 780.00 | 787.94 | 774.35 | 783.58 | 778.66 | 415,284 |
| 2025-12-09 | 788.65 | 789.99 | 771.02 | 781.24 | 776.33 | 372,439 |
| 2025-12-08 | 788.00 | 791.69 | 770.47 | 775.16 | 770.29 | 670,166 |
| 2025-12-05 | 781.37 | 806.74 | 781.37 | 787.58 | 782.64 | 150,961 |
| 2025-12-04 | 784.50 | 794.99 | 772.08 | 793.26 | 788.28 | 283,249 |
| 2025-12-03 | 785.01 | 806.95 | 781.16 | 784.48 | 779.55 | 286,903 |
| 2025-12-02 | 821.24 | 821.24 | 784.01 | 788.36 | 783.41 | 446,664 |
| 2025-12-01 | 776.68 | 825.51 | 776.68 | 821.24 | 816.08 | 525,727 |
| 2025-11-28 | 774.41 | 786.09 | 757.61 | 772.78 | 767.93 | 246,461 |
| 2025-11-27 | 774.74 | 782.96 | 750.44 | 760.58 | 755.80 | 66,771 |
| 2025-11-26 | 760.00 | 784.80 | 760.00 | 779.04 | 774.15 | 249,701 |
| 2025-11-25 | 759.40 | 764.86 | 746.50 | 750.73 | 746.02 | 500,389 |
| 2025-11-24 | 732.47 | 779.97 | 732.47 | 762.22 | 757.43 | 1,605,692 |
| 2025-11-21 | 720.00 | 743.57 | 710.10 | 728.83 | 724.25 | 615,622 |
| 2025-11-20 | 722.27 | 738.87 | 711.69 | 719.97 | 715.45 | 158,692 |
| 2025-11-19 | 720.11 | 737.99 | 716.73 | 729.62 | 725.04 | 335,241 |
| 2025-11-18 | 709.00 | 739.99 | 709.00 | 716.17 | 711.67 | 677,358 |
| 2025-11-14 | 736.00 | 740.00 | 707.01 | 726.07 | 721.51 | 383,757 |
| 2025-11-13 | 748.81 | 766.47 | 744.00 | 748.33 | 743.63 | 320,771 |
| 2025-11-12 | 746.11 | 757.59 | 735.05 | 740.88 | 736.23 | 272,135 |
| 2025-11-11 | 748.20 | 761.03 | 746.00 | 759.65 | 754.88 | 327,691 |
| 2025-11-10 | 736.02 | 757.99 | 730.30 | 750.70 | 745.99 | 204,504 |
| 2025-11-07 | 722.30 | 732.86 | 721.64 | 726.64 | 722.08 | 252,492 |
| 2025-11-06 | 723.33 | 737.19 | 720.01 | 722.43 | 717.89 | 229,710 |
| 2025-11-05 | 722.14 | 741.93 | 719.72 | 726.97 | 722.41 | 521,338 |
| 2025-11-04 | 733.99 | 747.98 | 714.77 | 718.55 | 714.04 | 303,640 |
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.