OLLAMANI SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 41.000 | 41.790 | 41.000 | 41.430 | 41.430 | 35,177 |
| 2024-08-21 | 41.490 | 41.490 | 41.000 | 41.120 | 41.120 | 33,276 |
| 2024-08-20 | 41.410 | 41.600 | 41.100 | 41.250 | 41.250 | 437,591 |
| 2024-08-19 | 42.490 | 43.000 | 41.750 | 42.190 | 42.190 | 7,003 |
| 2024-08-16 | 41.020 | 42.520 | 41.020 | 42.450 | 42.450 | 51,895 |
| 2024-08-15 | 42.400 | 42.400 | 41.570 | 41.820 | 41.820 | 13,878 |
| 2024-08-14 | 42.570 | 42.620 | 41.700 | 41.750 | 41.750 | 4,074 |
| 2024-08-13 | 41.150 | 41.990 | 41.000 | 41.740 | 41.740 | 33,654 |
| 2024-08-12 | 41.110 | 41.740 | 41.100 | 41.100 | 41.100 | 10,246 |
| 2024-08-09 | 41.000 | 41.990 | 41.000 | 41.760 | 41.760 | 19,596 |
| 2024-08-08 | 41.500 | 42.000 | 41.500 | 41.830 | 41.830 | 22,170 |
| 2024-08-07 | 42.670 | 42.670 | 41.000 | 41.660 | 41.660 | 22,896 |
| 2024-08-06 | 41.300 | 42.490 | 41.300 | 42.490 | 42.490 | 13,451 |
| 2024-08-05 | 40.820 | 42.090 | 40.300 | 41.180 | 41.180 | 29,351 |
| 2024-08-02 | 41.400 | 43.250 | 40.700 | 41.660 | 41.660 | 10,332 |
| 2024-08-01 | 42.000 | 42.440 | 41.150 | 41.700 | 41.700 | 31,479 |
| 2024-07-31 | 41.470 | 42.200 | 41.390 | 42.100 | 42.100 | 34,979 |
| 2024-07-30 | 41.050 | 41.950 | 40.610 | 41.470 | 41.470 | 12,088 |
| 2024-07-29 | 41.110 | 41.300 | 40.010 | 40.630 | 40.630 | 107,336 |
| 2024-07-26 | 41.200 | 41.200 | 40.700 | 41.100 | 41.100 | 12,270 |
| 2024-07-25 | 40.000 | 41.480 | 40.000 | 41.200 | 41.200 | 58,503 |
| 2024-07-24 | 40.100 | 40.330 | 40.100 | 40.110 | 40.110 | 7,650 |
| 2024-07-23 | 40.000 | 40.600 | 39.830 | 40.030 | 40.030 | 5,230 |
| 2024-07-22 | 40.020 | 40.650 | 40.020 | 40.130 | 40.130 | 10,298 |
| 2024-07-19 | 41.000 | 41.000 | 40.000 | 40.690 | 40.690 | 71,587 |
| 2024-07-18 | 40.500 | 40.820 | 39.860 | 40.530 | 40.530 | 272,336 |
| 2024-07-17 | 41.820 | 41.820 | 40.390 | 40.780 | 40.780 | 8,399 |
| 2024-07-16 | 42.100 | 42.100 | 41.820 | 41.840 | 41.840 | 3,734 |
| 2024-07-15 | 41.800 | 42.510 | 41.800 | 42.290 | 42.290 | 4,753 |
| 2024-07-12 | 42.500 | 42.510 | 41.940 | 42.310 | 42.310 | 87,838 |
| 2024-07-11 | 41.620 | 42.570 | 41.620 | 42.160 | 42.160 | 18,027 |
| 2024-07-10 | 41.000 | 41.680 | 40.180 | 41.620 | 41.620 | 49,565 |
| 2024-07-09 | 40.570 | 41.220 | 39.860 | 40.320 | 40.320 | 14,573 |
| 2024-07-08 | 41.330 | 41.410 | 40.460 | 40.570 | 40.570 | 12,019 |
| 2024-07-05 | 40.050 | 40.770 | 37.500 | 40.640 | 40.640 | 136,780 |
| 2024-07-04 | 41.110 | 41.110 | 40.160 | 40.520 | 40.520 | 47,553 |
| 2024-07-03 | 41.490 | 41.500 | 40.210 | 40.320 | 40.320 | 84,058 |
| 2024-07-02 | 40.710 | 41.500 | 40.250 | 40.880 | 40.880 | 72,661 |
| 2024-07-01 | 41.990 | 41.990 | 40.700 | 40.710 | 40.710 | 39,625 |
| 2024-06-28 | 41.420 | 41.990 | 41.000 | 41.410 | 41.410 | 58,948 |
| 2024-06-27 | 41.260 | 41.900 | 40.380 | 41.700 | 41.700 | 11,428 |
| 2024-06-26 | 40.020 | 40.990 | 40.020 | 40.480 | 40.480 | 28,024 |
| 2024-06-25 | 40.620 | 40.750 | 39.990 | 40.190 | 40.190 | 104,855 |
| 2024-06-24 | 41.160 | 41.400 | 41.000 | 41.000 | 41.000 | 45,492 |
| 2024-06-21 | 42.290 | 42.690 | 41.420 | 42.010 | 42.010 | 1,204,533 |
| 2024-06-20 | 42.600 | 43.750 | 42.000 | 42.070 | 42.070 | 109,233 |
| 2024-06-19 | 43.260 | 43.880 | 42.800 | 42.980 | 42.980 | 83,448 |
| 2024-06-18 | 43.020 | 44.650 | 42.570 | 43.480 | 43.480 | 134,201 |
| 2024-06-17 | 43.000 | 44.950 | 42.840 | 43.180 | 43.180 | 24,902 |
| 2024-06-14 | 43.450 | 43.450 | 42.020 | 43.300 | 43.300 | 139,818 |
| 2024-06-13 | 43.800 | 44.780 | 43.500 | 43.870 | 43.870 | 327,988 |
| 2024-06-12 | 44.000 | 44.200 | 43.800 | 43.960 | 43.960 | 372,571 |
| 2024-06-11 | 45.000 | 45.370 | 43.010 | 44.000 | 44.000 | 150,009 |
| 2024-06-10 | 45.850 | 46.020 | 45.000 | 45.080 | 45.080 | 50,997 |
| 2024-06-07 | 47.290 | 47.500 | 45.790 | 46.340 | 46.340 | 76,811 |
| 2024-06-06 | 47.160 | 47.500 | 46.950 | 47.410 | 47.410 | 38,471 |
| 2024-06-05 | 45.020 | 47.500 | 45.020 | 46.900 | 46.900 | 94,602 |
| 2024-06-04 | 42.500 | 45.410 | 42.500 | 44.990 | 44.990 | 71,415 |
| 2024-06-03 | 44.050 | 44.350 | 41.000 | 42.630 | 42.630 | 235,809 |
| 2024-05-31 | 44.550 | 44.640 | 43.000 | 44.420 | 44.420 | 183,802 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.