Corporación Actinver S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 21.300 | 21.500 | 21.300 | 21.410 | 20.463 | 6,325 |
| 2025-11-04 | 21.300 | 21.720 | 21.300 | 21.500 | 20.549 | 1,394 |
| 2025-11-03 | 21.250 | 21.250 | 20.700 | 20.700 | 19.784 | 6,409 |
| 2025-10-31 | 20.800 | 21.210 | 20.800 | 20.800 | 19.880 | 8,664 |
| 2025-10-30 | 19.700 | 20.200 | 19.700 | 20.200 | 19.307 | 74,882 |
| 2025-10-29 | 19.600 | 19.700 | 19.600 | 19.700 | 18.829 | 494,340 |
| 2025-10-28 | 19.600 | 19.800 | 19.500 | 19.600 | 18.733 | 613,788 |
| 2025-10-27 | 19.600 | 19.600 | 19.500 | 19.500 | 18.638 | 81,965 |
| 2025-10-24 | 19.810 | 19.810 | 19.500 | 19.500 | 18.638 | 3,906 |
| 2025-10-23 | 19.500 | 19.830 | 19.500 | 19.830 | 18.953 | 509 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0500 MXN |
| 2026-07-03 | 0.0500 MXN |
| 2026-05-07 | 0.7800 MXN |
| 2026-03-31 | 0.0500 MXN |
| 2026-01-05 | 0.0500 MXN |
| 2025-10-09 | 0.0500 MXN |
| 2025-07-08 | 0.0500 MXN |
| 2025-05-14 | 0.3600 MXN |
| 2025-04-08 | 0.0500 MXN |
| 2025-01-03 | 0.0500 MXN |
| 2024-10-08 | 0.0500 MXN |
| 2024-07-05 | 0.0500 MXN |
| 2024-05-07 | 0.3400 MXN |
| 2024-04-05 | 0.0500 MXN |
| 2024-01-04 | 0.0500 MXN |
| 2023-09-28 | 0.0500 MXN |
| 2023-07-05 | 0.0500 MXN |
| 2023-05-04 | 0.2500 MXN |
| 2022-05-25 | 0.3500 MXN |
| 2021-05-10 | 0.1841 MXN |
| 2019-09-26 | 0.1500 MXN |
| 2019-08-30 | 0.1381 MXN |
| 2019-05-29 | 0.1500 MXN |
| 2019-05-06 | 0.1381 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.