Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 574.24 | 600.00 | 574.24 | 582.90 | 579.24 | 305,484 |
| 2025-08-07 | 544.27 | 587.85 | 541.76 | 577.13 | 573.51 | 497,303 |
| 2025-08-06 | 508.38 | 550.99 | 508.00 | 548.35 | 544.91 | 578,645 |
| 2025-08-05 | 496.86 | 516.02 | 495.01 | 513.07 | 509.85 | 284,682 |
| 2025-08-04 | 492.59 | 500.31 | 488.02 | 499.17 | 496.04 | 232,155 |
| 2025-08-01 | 499.73 | 500.99 | 485.67 | 492.59 | 489.50 | 223,280 |
| 2025-07-31 | 504.95 | 511.59 | 494.74 | 497.25 | 494.13 | 249,796 |
| 2025-07-30 | 504.01 | 510.00 | 501.10 | 505.50 | 502.33 | 239,879 |
| 2025-07-29 | 509.23 | 511.00 | 500.19 | 510.58 | 507.37 | 282,065 |
| 2025-07-28 | 501.95 | 509.97 | 493.00 | 508.73 | 505.54 | 166,167 |
| 2025-07-25 | 507.70 | 513.95 | 501.00 | 508.49 | 505.30 | 132,317 |
| 2025-07-24 | 503.72 | 514.30 | 503.72 | 510.26 | 507.06 | 228,728 |
| 2025-07-23 | 512.80 | 514.45 | 497.48 | 505.91 | 502.73 | 286,688 |
| 2025-07-22 | 511.99 | 512.88 | 505.24 | 510.51 | 507.30 | 208,745 |
| 2025-07-21 | 504.00 | 513.23 | 495.56 | 507.66 | 504.47 | 277,995 |
| 2025-07-18 | 515.00 | 515.05 | 504.22 | 505.29 | 502.12 | 138,116 |
| 2025-07-17 | 512.99 | 513.70 | 502.11 | 509.34 | 506.14 | 239,644 |
| 2025-07-16 | 502.50 | 517.00 | 502.50 | 513.07 | 509.85 | 256,176 |
| 2025-07-15 | 511.15 | 525.00 | 500.55 | 503.18 | 500.02 | 331,337 |
| 2025-07-14 | 512.48 | 526.00 | 510.01 | 518.09 | 514.84 | 381,790 |
| 2025-07-11 | 508.30 | 527.98 | 508.30 | 514.02 | 510.79 | 294,376 |
| 2025-07-10 | 498.10 | 507.39 | 493.05 | 505.21 | 502.04 | 373,456 |
| 2025-07-09 | 499.00 | 505.99 | 498.00 | 499.95 | 496.81 | 337,362 |
| 2025-07-08 | 494.92 | 504.14 | 494.92 | 501.46 | 498.31 | 357,498 |
| 2025-07-07 | 504.75 | 505.09 | 493.15 | 497.42 | 494.30 | 289,827 |
| 2025-07-04 | 502.93 | 509.39 | 502.93 | 504.96 | 501.79 | 28,342 |
| 2025-07-03 | 511.48 | 513.66 | 500.10 | 505.46 | 502.29 | 297,308 |
| 2025-07-02 | 513.26 | 522.44 | 507.21 | 508.94 | 505.74 | 263,610 |
| 2025-07-01 | 528.45 | 528.99 | 515.02 | 517.43 | 514.18 | 303,541 |
| 2025-06-30 | 496.00 | 525.72 | 494.21 | 521.75 | 518.47 | 1,068,968 |
| 2025-06-27 | 492.01 | 506.15 | 491.15 | 495.77 | 492.66 | 431,452 |
| 2025-06-26 | 485.77 | 501.00 | 482.00 | 499.36 | 496.22 | 255,677 |
| 2025-06-25 | 474.40 | 487.99 | 474.40 | 485.77 | 482.72 | 1,242,497 |
| 2025-06-24 | 480.86 | 482.60 | 470.08 | 481.47 | 478.45 | 216,061 |
| 2025-06-23 | 487.99 | 487.99 | 473.64 | 480.63 | 477.61 | 231,637 |
| 2025-06-20 | 488.53 | 488.56 | 472.44 | 486.57 | 483.52 | 1,682,565 |
| 2025-06-19 | 496.43 | 496.43 | 485.00 | 490.50 | 487.42 | 82,262 |
| 2025-06-18 | 501.32 | 504.00 | 488.71 | 501.38 | 498.23 | 275,099 |
| 2025-06-17 | 498.74 | 511.00 | 497.97 | 505.26 | 502.09 | 376,502 |
| 2025-06-16 | 528.92 | 528.92 | 495.01 | 497.49 | 494.37 | 461,365 |
| 2025-06-13 | 511.00 | 530.00 | 511.00 | 528.92 | 525.60 | 731,386 |
| 2025-06-12 | 509.00 | 521.02 | 492.11 | 513.16 | 509.94 | 417,632 |
| 2025-06-11 | 498.80 | 508.00 | 492.04 | 503.74 | 500.58 | 355,105 |
| 2025-06-10 | 494.88 | 505.83 | 475.03 | 501.31 | 498.16 | 434,751 |
| 2025-06-09 | 492.86 | 514.63 | 490.43 | 505.16 | 501.99 | 421,846 |
| 2025-06-06 | 470.00 | 499.00 | 470.00 | 490.88 | 487.80 | 1,342,168 |
| 2025-06-05 | 433.55 | 467.95 | 426.03 | 465.99 | 463.06 | 645,628 |
| 2025-06-04 | 421.23 | 435.06 | 420.10 | 423.02 | 420.36 | 315,580 |
| 2025-06-03 | 419.00 | 425.50 | 411.93 | 421.23 | 418.59 | 425,281 |
| 2025-06-02 | 412.00 | 424.90 | 412.00 | 421.88 | 419.23 | 359,016 |
| 2025-05-30 | 399.00 | 412.47 | 390.44 | 409.94 | 407.37 | 1,027,918 |
| 2025-05-29 | 395.00 | 407.92 | 394.42 | 398.46 | 395.96 | 469,032 |
| 2025-05-28 | 394.14 | 398.99 | 385.90 | 391.90 | 389.44 | 623,914 |
| 2025-05-27 | 404.85 | 418.20 | 386.70 | 388.01 | 385.57 | 588,361 |
| 2025-05-26 | 407.01 | 409.61 | 402.76 | 406.89 | 404.34 | 42,830 |
| 2025-05-23 | 407.56 | 407.56 | 398.02 | 403.61 | 401.08 | 322,039 |
| 2025-05-22 | 417.89 | 423.48 | 402.24 | 404.39 | 401.85 | 340,037 |
| 2025-05-21 | 411.45 | 429.99 | 411.45 | 424.69 | 422.02 | 260,229 |
| 2025-05-20 | 400.48 | 414.78 | 398.49 | 409.11 | 406.54 | 304,326 |
| 2025-05-19 | 396.74 | 404.45 | 388.00 | 398.49 | 395.99 | 296,091 |
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.