Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 395.78 | 403.00 | 388.97 | 396.05 | 393.56 | 1,173,757 |
| 2025-05-15 | 395.50 | 401.21 | 391.00 | 397.77 | 395.27 | 504,665 |
| 2025-05-14 | 402.97 | 402.97 | 388.27 | 395.67 | 393.19 | 341,864 |
| 2025-05-13 | 397.09 | 415.32 | 391.19 | 402.99 | 400.46 | 551,919 |
| 2025-05-12 | 427.98 | 427.98 | 381.17 | 387.47 | 385.04 | 391,614 |
| 2025-05-09 | 414.76 | 429.00 | 414.76 | 419.59 | 416.96 | 299,747 |
| 2025-05-08 | 422.80 | 430.00 | 415.17 | 416.86 | 414.24 | 377,612 |
| 2025-05-07 | 419.00 | 429.98 | 406.86 | 422.67 | 420.02 | 435,268 |
| 2025-05-06 | 397.07 | 422.55 | 395.62 | 420.96 | 418.32 | 560,818 |
| 2025-05-05 | 389.20 | 403.28 | 389.20 | 393.92 | 391.45 | 288,145 |
| 2025-05-02 | 398.91 | 404.27 | 376.96 | 389.20 | 386.76 | 415,309 |
| 2025-04-30 | 378.99 | 405.05 | 378.44 | 391.09 | 388.63 | 2,374,368 |
| 2025-04-29 | 407.57 | 409.85 | 375.14 | 376.56 | 374.20 | 525,624 |
| 2025-04-28 | 423.13 | 425.03 | 404.08 | 405.55 | 403.00 | 430,474 |
| 2025-04-25 | 437.96 | 437.96 | 415.35 | 422.65 | 420.00 | 437,513 |
| 2025-04-24 | 424.00 | 443.00 | 423.38 | 435.38 | 432.65 | 572,294 |
| 2025-04-23 | 424.00 | 424.89 | 402.34 | 421.88 | 419.23 | 879,166 |
| 2025-04-22 | 438.98 | 440.00 | 422.53 | 427.79 | 425.10 | 501,633 |
| 2025-04-21 | 426.86 | 439.99 | 424.74 | 436.76 | 434.02 | 281,771 |
| 2025-04-16 | 399.00 | 426.90 | 398.95 | 425.44 | 422.77 | 306,863 |
| 2025-04-15 | 395.00 | 402.64 | 388.73 | 394.48 | 392.00 | 380,749 |
| 2025-04-14 | 375.17 | 409.21 | 375.17 | 390.19 | 387.74 | 426,303 |
| 2025-04-11 | 360.95 | 378.60 | 357.00 | 375.16 | 372.80 | 367,317 |
| 2025-04-10 | 355.00 | 360.99 | 340.04 | 355.02 | 352.79 | 892,161 |
| 2025-04-09 | 328.25 | 352.92 | 316.15 | 350.72 | 348.52 | 873,422 |
| 2025-04-08 | 337.51 | 359.80 | 326.88 | 328.31 | 326.25 | 567,489 |
| 2025-04-07 | 335.39 | 352.28 | 328.29 | 335.78 | 333.67 | 422,501 |
| 2025-04-04 | 401.19 | 401.21 | 340.21 | 343.36 | 341.20 | 337,421 |
| 2025-04-03 | 390.80 | 413.58 | 385.02 | 403.23 | 400.70 | 531,436 |
| 2025-04-02 | 386.12 | 401.96 | 380.20 | 400.43 | 397.92 | 465,699 |
| 2025-04-01 | 380.25 | 388.00 | 370.61 | 386.12 | 383.70 | 474,305 |
| 2025-03-31 | 372.00 | 380.80 | 362.02 | 379.70 | 377.32 | 639,310 |
| 2025-03-28 | 368.50 | 375.00 | 356.11 | 369.10 | 366.78 | 303,217 |
| 2025-03-27 | 355.27 | 369.98 | 354.33 | 368.10 | 365.79 | 866,922 |
| 2025-03-26 | 355.00 | 362.50 | 353.43 | 356.57 | 354.33 | 258,489 |
| 2025-03-25 | 355.05 | 378.77 | 352.98 | 355.03 | 352.80 | 411,703 |
| 2025-03-24 | 358.15 | 368.97 | 351.33 | 352.69 | 350.48 | 462,787 |
| 2025-03-21 | 349.25 | 358.17 | 349.25 | 355.70 | 353.47 | 2,224,422 |
| 2025-03-20 | 351.05 | 356.14 | 342.92 | 345.54 | 343.37 | 556,073 |
| 2025-03-19 | 355.00 | 361.98 | 348.00 | 351.05 | 348.85 | 702,277 |
| 2025-03-18 | 400.04 | 409.97 | 351.57 | 353.18 | 350.96 | 1,046,181 |
| 2025-03-14 | 395.01 | 409.99 | 394.95 | 401.43 | 398.91 | 757,701 |
| 2025-03-13 | 378.30 | 397.19 | 376.03 | 395.82 | 393.33 | 888,546 |
| 2025-03-12 | 348.24 | 380.91 | 348.19 | 379.57 | 377.19 | 1,023,067 |
| 2025-03-11 | 346.00 | 354.99 | 341.86 | 349.37 | 347.18 | 879,830 |
| 2025-03-10 | 356.11 | 358.33 | 341.17 | 347.05 | 344.87 | 690,343 |
| 2025-03-07 | 341.78 | 360.84 | 336.45 | 360.18 | 357.92 | 712,735 |
| 2025-03-06 | 334.48 | 343.44 | 327.96 | 342.26 | 340.11 | 708,742 |
| 2025-03-05 | 329.00 | 339.28 | 321.96 | 332.88 | 330.79 | 619,232 |
| 2025-03-04 | 313.01 | 329.00 | 304.96 | 326.26 | 324.21 | 470,120 |
| 2025-03-03 | 313.77 | 328.00 | 310.02 | 311.78 | 309.82 | 340,537 |
| 2025-02-28 | 301.08 | 320.98 | 300.90 | 314.45 | 312.48 | 1,200,323 |
| 2025-02-27 | 313.02 | 318.38 | 294.94 | 299.26 | 297.38 | 426,318 |
| 2025-02-26 | 320.99 | 322.48 | 315.42 | 318.05 | 316.05 | 345,544 |
| 2025-02-25 | 317.50 | 322.77 | 308.02 | 320.37 | 318.36 | 434,723 |
| 2025-02-24 | 321.50 | 321.50 | 310.00 | 317.19 | 315.20 | 303,314 |
| 2025-02-21 | 331.15 | 332.52 | 318.21 | 321.18 | 319.16 | 474,621 |
| 2025-02-20 | 317.91 | 333.90 | 317.91 | 330.96 | 328.88 | 408,726 |
| 2025-02-19 | 316.83 | 320.45 | 312.07 | 319.51 | 317.50 | 482,418 |
| 2025-02-18 | 322.32 | 322.32 | 310.00 | 316.83 | 314.84 | 408,366 |
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.