Banco Actinver S.A., Institución de Banca Múltiple, Grupo Financiero Actinver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 18.000 | 18.010 | 18.000 | 18.010 | 17.288 | 346 |
| 2025-11-06 | 18.500 | 18.700 | 17.510 | 17.510 | 16.808 | 11,182 |
| 2025-11-05 | 17.800 | 18.500 | 17.800 | 18.500 | 17.759 | 7,040 |
| 2025-11-04 | 17.790 | 17.790 | 17.500 | 17.500 | 16.799 | 58,153 |
| 2025-11-03 | 17.800 | 17.800 | 17.800 | 17.800 | 17.087 | 0 |
| 2025-10-31 | 17.480 | 17.890 | 17.480 | 17.800 | 17.087 | 54,016 |
| 2025-10-30 | 17.960 | 17.970 | 17.010 | 17.010 | 16.328 | 1,104,141 |
| 2025-10-29 | 17.990 | 17.990 | 17.990 | 17.990 | 17.269 | 275 |
| 2025-10-28 | 17.490 | 18.500 | 17.490 | 17.500 | 16.799 | 71,043 |
| 2025-10-27 | 17.990 | 17.990 | 17.990 | 17.990 | 17.269 | 0 |
| 2025-10-24 | 17.990 | 17.990 | 17.990 | 17.990 | 17.269 | 0 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.3095 MXN |
| 2026-05-22 | 0.4217 MXN |
| 2025-03-06 | 0.1376 MXN |
| 2024-08-29 | 0.1203 MXN |
| 2024-08-22 | 0.1203 MXN |
| 2024-02-22 | 0.4613 MXN |
| 2023-08-23 | 0.1631 MXN |
| 2023-03-10 | 0.4991 MXN |
| 2022-08-11 | 0.1247 MXN |
| 2022-03-03 | 0.5700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.