Orbia Advance Corporation S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 17.000 | 17.310 | 16.690 | 17.050 | 17.050 | 1,162,229 |
| 2025-11-06 | 16.970 | 17.190 | 16.640 | 17.030 | 17.030 | 1,750,699 |
| 2025-11-05 | 17.000 | 17.290 | 16.240 | 16.770 | 16.770 | 2,523,708 |
| 2025-11-04 | 16.910 | 17.360 | 16.850 | 16.920 | 16.920 | 1,292,967 |
| 2025-11-03 | 16.820 | 17.200 | 16.700 | 16.760 | 16.760 | 1,742,579 |
| 2025-10-31 | 16.900 | 17.400 | 16.560 | 16.820 | 16.820 | 3,388,780 |
| 2025-10-30 | 17.820 | 17.910 | 16.560 | 16.870 | 16.870 | 2,757,806 |
| 2025-10-29 | 16.680 | 18.220 | 16.570 | 17.820 | 17.820 | 1,796,296 |
| 2025-10-28 | 16.800 | 17.200 | 16.560 | 16.700 | 16.700 | 1,195,247 |
| 2025-10-27 | 16.670 | 17.030 | 16.400 | 16.650 | 16.650 | 1,429,055 |
| 2025-10-24 | 17.210 | 17.320 | 16.400 | 16.670 | 16.670 | 2,161,033 |
| 2025-10-23 | 17.830 | 19.150 | 17.060 | 17.100 | 17.100 | 1,553,954 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-17 | 0.4248 MXN |
| 2024-09-26 | 0.4102 MXN |
| 2024-06-27 | 0.3842 MXN |
| 2024-04-19 | 0.3609 MXN |
| 2023-12-27 | 0.5326 MXN |
| 2023-09-27 | 0.5538 MXN |
| 2023-06-28 | 0.5380 MXN |
| 2023-04-19 | 0.5677 MXN |
| 2022-12-13 | 0.1560 MXN |
| 2022-09-13 | 0.6229 MXN |
| 2022-06-13 | 0.6235 MXN |
| 2022-04-11 | 0.1544 MXN |
| 2021-12-13 | 0.5223 MXN |
| 2021-09-13 | 0.4968 MXN |
| 2021-07-12 | 0.4970 MXN |
| 2021-04-12 | 0.5041 MXN |
| 2020-11-23 | 0.4489 MXN |
| 2020-08-24 | 0.4917 MXN |
| 2020-05-25 | 0.5086 MXN |
| 2020-02-24 | 0.4608 MXN |
| 2019-11-25 | 0.3968 MXN |
| 2019-08-26 | 0.4040 MXN |
| 2019-05-27 | 0.3858 MXN |
| 2019-02-25 | 0.3873 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.