BMV · ACTINVRB · stock
Corporación Actinver, S. A. B. de C. V. (ACTINVRB) stock price history
Every BMV trading session of Corporación Actinver, S. A. B. de C. V. from May 6, 2010 to Sep 28, 2026: 4,117 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACTINVRB adjusted close, 2010 to 2026
- MX$22.50
- All time high, 2026
- MX$23.04
- 52 week high, MX$18.08 low
- 4,117
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ACTINVRB key facts
- Corporación Actinver, S. A. B. de C. V. (ACTINVRB) closed at MX$22.40 on Sep 28, 2026 on BMV.
- ACTINVRB's all time high close is MX$22.50, set on Jul 8, 2026; its all time low close is MX$7.04 on Jul 27, 2020.
- ACTINVRB's 52 week range is MX$18.08 to MX$23.04.
- ACTINVRB returned +23.4% over the year to Sep 28, 2026 and +153.5% over five years.
- Over ten years ACTINVRB returned +117%, +8.1% a year compounded.
- ACTINVRB's deepest drawdown was -44.9% from Dec 31, 2014 to Jul 27, 2020.
- DataCedar holds 4,117 daily sessions of ACTINVRB history from May 6, 2010 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
ACTINVRB price chart, 2010 to 2026
ACTINVRB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +4.4% |
| 6 months | +5.4% |
| Year to date | +7.5% |
| 1 year | +23.4% |
| 3 years | +72.0% |
| 5 years | +153.5% |
| 10 years | +117.3% |
| Since May 6, 2010 | +184.0% |
| Compound annual growth, 16.4 years | +6.6% |
ACTINVRB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$22.50 on Jul 8, 2026
- All time low close
- MX$7.04 on Jul 27, 2020
- 52 week high
- MX$23.04 on Feb 17, 2026
- 52 week low
- MX$18.08 on Oct 6, 2025
- Deepest drawdown
- -44.9% from Dec 31, 2014 to Jul 27, 2020, recovered Aug 31, 2023
- Best single session
- +8.0% on Dec 1, 2020
- Worst single session
- -7.6% on Jun 1, 2021
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2010
- 2.8×
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2016, -15%
ACTINVRB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 6, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$20.83 | MX$23.04 | MX$19.01 | MX$22.40 | +7.5% | 10.5M | 185 |
| 2025 | MX$16.66 | MX$21.41 | MX$16.26 | MX$20.83 | +25.1% | 13.6M | 251 |
| 2024 | MX$13.79 | MX$16.73 | MX$13.34 | MX$16.66 | +20.8% | 17.4M | 251 |
| 2023 | MX$11.30 | MX$14.11 | MX$10.44 | MX$13.79 | +22.0% | 15.2M | 251 |
| 2022 | MX$10.15 | MX$11.31 | MX$9.80 | MX$11.30 | +14.2% | 15.4M | 252 |
| 2021 | MX$8.04 | MX$9.90 | MX$7.62 | MX$9.90 | +20.7% | 16.7M | 253 |
| 2020 | MX$9.53 | MX$9.53 | MX$6.88 | MX$8.20 | -13.9% | 34.1M | 252 |
| 2019 | MX$10.00 | MX$10.64 | MX$8.45 | MX$9.53 | -4.7% | 23.1M | 251 |
| 2018 | MX$10.10 | MX$10.98 | MX$9.36 | MX$10.00 | -1.0% | 10.7M | 251 |
| 2017 | MX$9.57 | MX$10.32 | MX$9.00 | MX$10.10 | +2.4% | 12.7M | 251 |
| 2016 | MX$11.47 | MX$11.85 | MX$9.31 | MX$9.87 | -15.1% | 16.9M | 252 |
| 2015 | MX$12.40 | MX$12.77 | MX$11.23 | MX$11.62 | -9.1% | 47.3M | 251 |
| 2014 | MX$10.97 | MX$12.87 | MX$10.96 | MX$12.78 | +16.0% | 45.3M | 251 |
| 2013 | MX$8.82 | MX$11.62 | MX$8.56 | MX$11.02 | +22.8% | 56.2M | 249 |
| 2012 | MX$8.06 | MX$8.97 | MX$7.63 | MX$8.97 | +10.1% | 40.4M | 248 |
| 2011 | MX$8.11 | MX$8.70 | MX$7.44 | MX$8.15 | +0.7% | 29.1M | 252 |
| 2010 | MX$7.89 | MX$8.27 | MX$7.13 | MX$8.09 | n/a | 26.3M | 166 |
ACTINVRB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$22.40 | +3.6% |
| August 2026 | MX$21.63 | +0.6% |
| July 2026 | MX$21.50 | +0.2% |
| June 2026 | MX$21.45 | -1.8% |
| May 2026 | MX$21.85 | +0.9% |
| April 2026 | MX$21.65 | +3.4% |
| March 2026 | MX$20.94 | -2.7% |
| February 2026 | MX$21.52 | +1.9% |
| January 2026 | MX$21.12 | +1.4% |
| December 2025 | MX$20.83 | +1.2% |
| November 2025 | MX$20.59 | +3.3% |
| October 2025 | MX$19.92 | +7.6% |
About the ACTINVRB data
Daily bars. 4,117 sessions from May 6, 2010 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ACTINVRB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ACTINVRB share price history
