Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 769.41 | 772.88 | 735.06 | 737.32 | 732.69 | 259,374 |
| 2025-10-31 | 767.00 | 785.00 | 737.88 | 769.09 | 764.26 | 1,590,925 |
| 2025-10-30 | 751.05 | 762.73 | 742.07 | 755.09 | 750.35 | 340,234 |
| 2025-10-29 | 746.70 | 779.86 | 745.14 | 746.27 | 741.58 | 391,939 |
| 2025-10-28 | 754.00 | 768.02 | 730.00 | 746.84 | 742.15 | 267,158 |
| 2025-10-27 | 731.00 | 774.97 | 713.31 | 756.95 | 752.20 | 475,805 |
| 2025-10-24 | 761.86 | 773.57 | 728.53 | 734.25 | 729.64 | 359,738 |
| 2025-10-23 | 762.10 | 799.78 | 755.02 | 763.76 | 758.96 | 399,267 |
| 2025-10-22 | 757.00 | 769.79 | 742.33 | 762.94 | 758.15 | 390,560 |
| 2025-10-21 | 783.94 | 785.10 | 712.07 | 761.03 | 756.25 | 527,323 |
| 2025-10-20 | 797.61 | 808.40 | 786.01 | 793.21 | 788.23 | 441,562 |
| 2025-10-17 | 824.93 | 830.06 | 787.55 | 793.45 | 788.47 | 588,283 |
| 2025-10-16 | 803.41 | 833.18 | 803.41 | 829.60 | 824.39 | 410,812 |
| 2025-10-15 | 826.89 | 826.89 | 796.00 | 807.45 | 802.38 | 343,121 |
| 2025-10-14 | 820.17 | 825.05 | 802.58 | 805.61 | 800.55 | 373,833 |
| 2025-10-13 | 800.00 | 827.80 | 790.17 | 823.72 | 818.55 | 371,192 |
| 2025-10-10 | 797.01 | 808.99 | 778.10 | 782.63 | 777.72 | 444,396 |
| 2025-10-09 | 800.11 | 808.68 | 781.51 | 794.25 | 789.26 | 354,164 |
| 2025-10-08 | 758.91 | 799.05 | 758.91 | 797.29 | 792.28 | 478,165 |
| 2025-10-07 | 782.47 | 782.48 | 753.13 | 758.90 | 754.14 | 369,501 |
| 2025-10-06 | 802.09 | 817.80 | 776.58 | 781.87 | 776.96 | 240,264 |
| 2025-10-03 | 800.12 | 808.00 | 779.31 | 798.10 | 793.09 | 372,909 |
| 2025-10-02 | 804.24 | 808.02 | 770.01 | 799.93 | 794.91 | 488,723 |
| 2025-10-01 | 818.54 | 840.00 | 797.85 | 802.10 | 797.06 | 393,040 |
| 2025-09-30 | 797.68 | 820.00 | 790.05 | 818.50 | 813.36 | 883,755 |
| 2025-09-29 | 816.00 | 817.56 | 799.51 | 801.69 | 796.66 | 448,748 |
| 2025-09-26 | 795.10 | 824.98 | 795.10 | 805.81 | 800.75 | 400,827 |
| 2025-09-25 | 784.10 | 803.00 | 770.57 | 801.90 | 796.87 | 434,084 |
| 2025-09-24 | 777.38 | 790.00 | 768.55 | 784.03 | 779.11 | 440,279 |
| 2025-09-23 | 778.00 | 786.06 | 762.19 | 775.64 | 770.77 | 475,361 |
| 2025-09-22 | 738.78 | 786.16 | 738.78 | 781.64 | 776.73 | 518,579 |
| 2025-09-19 | 711.09 | 791.98 | 711.09 | 737.78 | 733.15 | 14,308,300 |
| 2025-09-18 | 735.85 | 735.85 | 700.00 | 713.85 | 709.37 | 760,843 |
| 2025-09-17 | 771.20 | 797.00 | 726.82 | 737.03 | 732.40 | 2,321,841 |
| 2025-09-15 | 785.00 | 799.79 | 770.96 | 773.34 | 768.48 | 589,752 |
| 2025-09-12 | 795.97 | 804.99 | 783.64 | 785.90 | 780.97 | 617,653 |
| 2025-09-11 | 789.00 | 810.04 | 770.00 | 798.54 | 793.53 | 689,250 |
| 2025-09-10 | 740.00 | 783.41 | 738.00 | 777.01 | 772.13 | 625,939 |
| 2025-09-09 | 740.00 | 748.00 | 717.30 | 740.60 | 735.95 | 518,380 |
| 2025-09-08 | 723.64 | 751.81 | 711.00 | 742.77 | 738.11 | 334,597 |
| 2025-09-05 | 693.08 | 725.33 | 693.08 | 721.08 | 716.55 | 453,297 |
| 2025-09-04 | 721.59 | 721.59 | 673.42 | 692.60 | 688.25 | 566,711 |
| 2025-09-03 | 660.01 | 725.21 | 660.01 | 721.52 | 716.99 | 832,773 |
| 2025-09-02 | 615.99 | 679.99 | 612.07 | 658.23 | 654.10 | 372,350 |
| 2025-09-01 | 618.45 | 638.00 | 604.41 | 613.70 | 609.85 | 85,126 |
| 2025-08-29 | 620.93 | 620.93 | 602.10 | 608.48 | 604.66 | 557,315 |
| 2025-08-28 | 566.93 | 625.95 | 566.88 | 617.85 | 613.97 | 676,215 |
| 2025-08-27 | 542.89 | 571.71 | 526.00 | 570.63 | 567.05 | 489,592 |
| 2025-08-26 | 531.95 | 553.00 | 531.90 | 534.43 | 531.07 | 1,830,533 |
| 2025-08-25 | 571.65 | 571.72 | 528.27 | 531.01 | 527.68 | 302,878 |
| 2025-08-22 | 549.12 | 572.96 | 540.86 | 567.98 | 564.41 | 274,409 |
| 2025-08-21 | 534.07 | 552.00 | 533.65 | 550.39 | 546.93 | 228,822 |
| 2025-08-20 | 529.49 | 552.23 | 527.95 | 535.44 | 532.08 | 574,507 |
| 2025-08-19 | 527.48 | 532.78 | 520.57 | 527.38 | 524.07 | 293,267 |
| 2025-08-18 | 530.99 | 545.08 | 525.27 | 531.75 | 528.41 | 392,432 |
| 2025-08-15 | 553.04 | 553.05 | 518.64 | 522.65 | 519.37 | 2,430,226 |
| 2025-08-14 | 572.14 | 572.14 | 547.01 | 549.40 | 545.95 | 787,844 |
| 2025-08-13 | 590.04 | 590.04 | 563.77 | 566.88 | 563.32 | 407,476 |
| 2025-08-12 | 575.57 | 587.90 | 562.17 | 586.10 | 582.42 | 511,363 |
| 2025-08-11 | 579.97 | 592.00 | 575.00 | 580.96 | 577.31 | 331,110 |
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.