Grupo KUO S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 45.000 | 45.000 | 45.000 | 45.000 | 38.643 | 232 |
| 2022-01-06 | 45.380 | 45.380 | 45.100 | 45.100 | 38.728 | 412 |
| 2022-01-05 | 45.380 | 45.380 | 45.380 | 45.380 | 38.969 | 121 |
| 2022-01-04 | 45.380 | 45.380 | 45.380 | 45.380 | 38.969 | 330 |
| 2022-01-03 | 45.000 | 45.380 | 45.000 | 45.380 | 38.969 | 2,245 |
| 2021-12-31 | 45.390 | 45.390 | 45.390 | 45.390 | 38.977 | 301 |
| 2021-12-30 | 45.390 | 45.390 | 45.390 | 45.390 | 38.977 | 304 |
| 2021-12-29 | 45.390 | 45.390 | 45.390 | 45.390 | 38.977 | 0 |
| 2021-12-28 | 45.000 | 45.390 | 45.000 | 45.390 | 38.977 | 2,078 |
| 2021-12-27 | 45.300 | 45.400 | 45.300 | 45.400 | 38.986 | 4,900 |
| 2021-12-24 | 45.390 | 45.400 | 45.390 | 45.400 | 38.986 | 791 |
| 2021-12-23 | 45.400 | 45.400 | 45.400 | 45.400 | 38.986 | 0 |
| 2021-12-22 | 45.400 | 45.400 | 45.400 | 45.400 | 38.986 | 10,225 |
| 2021-12-21 | 45.400 | 45.400 | 44.400 | 44.400 | 38.127 | 11,315 |
| 2021-12-20 | 45.490 | 45.490 | 45.000 | 45.490 | 39.063 | 5,503 |
| 2021-12-17 | 46.820 | 46.820 | 44.990 | 44.990 | 38.634 | 456,326 |
| 2021-12-16 | 45.500 | 45.500 | 45.500 | 45.500 | 39.072 | 258 |
| 2021-12-15 | 45.500 | 45.500 | 45.500 | 45.500 | 39.072 | 25,142 |
| 2021-12-14 | 45.500 | 45.980 | 44.010 | 45.300 | 38.900 | 48,079 |
| 2021-12-13 | 45.500 | 45.510 | 45.500 | 45.500 | 39.072 | 50,284 |
| 2021-12-10 | 45.500 | 45.710 | 45.500 | 45.500 | 39.072 | 160,883 |
| 2021-12-09 | 45.700 | 45.800 | 45.500 | 45.500 | 39.072 | 486,391 |
| 2021-12-08 | 45.750 | 45.780 | 45.500 | 45.700 | 39.244 | 160,296 |
| 2021-12-07 | 45.990 | 45.990 | 45.500 | 45.790 | 39.321 | 57,700 |
| 2021-12-06 | 45.700 | 45.700 | 45.700 | 45.700 | 39.244 | 106 |
| 2021-12-03 | 45.500 | 45.500 | 45.500 | 45.500 | 39.072 | 587 |
| 2021-12-02 | 46.000 | 46.000 | 46.000 | 46.000 | 39.501 | 49,999 |
| 2021-12-01 | 46.000 | 46.250 | 46.000 | 46.000 | 39.501 | 50,083 |
| 2021-11-30 | 46.000 | 46.000 | 46.000 | 46.000 | 39.501 | 30,006 |
| 2021-11-29 | 46.010 | 46.500 | 45.100 | 46.000 | 39.501 | 82,744 |
| 2021-11-26 | 46.000 | 46.990 | 45.040 | 46.990 | 40.351 | 5,242 |
| 2021-11-25 | 46.500 | 47.000 | 46.500 | 47.000 | 40.360 | 50,318 |
| 2021-11-24 | 46.000 | 46.000 | 45.010 | 45.010 | 38.651 | 20,089 |
| 2021-11-23 | 46.050 | 46.050 | 46.000 | 46.000 | 39.501 | 455,128 |
| 2021-11-22 | 46.000 | 46.010 | 46.000 | 46.000 | 39.501 | 19,999 |
| 2021-11-19 | 46.000 | 46.000 | 46.000 | 46.000 | 39.501 | 21,876 |
| 2021-11-18 | 45.950 | 46.000 | 45.950 | 46.000 | 38.728 | 40,291 |
| 2021-11-17 | 45.900 | 45.950 | 45.000 | 45.950 | 38.686 | 19,057 |
| 2021-11-16 | 45.900 | 45.900 | 45.900 | 45.900 | 38.644 | 32,028 |
| 2021-11-12 | 45.750 | 45.900 | 45.750 | 45.900 | 38.644 | 2,909 |
| 2021-11-11 | 45.490 | 45.490 | 45.490 | 45.490 | 38.299 | 0 |
| 2021-11-10 | 45.490 | 45.490 | 45.490 | 45.490 | 38.299 | 0 |
| 2021-11-09 | 45.490 | 45.490 | 45.490 | 45.490 | 38.299 | 0 |
| 2021-11-08 | 44.310 | 45.490 | 44.310 | 45.490 | 38.299 | 728 |
| 2021-11-05 | 45.490 | 45.490 | 45.490 | 45.490 | 38.299 | 0 |
| 2021-11-04 | 45.490 | 45.490 | 45.490 | 45.490 | 38.299 | 0 |
| 2021-11-03 | 44.300 | 45.490 | 44.300 | 45.490 | 38.299 | 1,242 |
| 2021-11-01 | 45.500 | 45.500 | 45.500 | 45.500 | 38.308 | 257 |
| 2021-10-29 | 45.900 | 45.900 | 45.900 | 45.900 | 38.644 | 0 |
| 2021-10-28 | 45.900 | 45.900 | 45.900 | 45.900 | 38.644 | 0 |
| 2021-10-27 | 45.900 | 45.900 | 45.900 | 45.900 | 38.644 | 0 |
| 2021-10-26 | 45.900 | 45.900 | 45.900 | 45.900 | 38.644 | 0 |
| 2021-10-25 | 45.010 | 45.900 | 45.010 | 45.900 | 38.644 | 4,002 |
| 2021-10-22 | 46.000 | 46.000 | 46.000 | 46.000 | 38.728 | 0 |
| 2021-10-21 | 46.000 | 46.000 | 46.000 | 46.000 | 38.728 | 0 |
| 2021-10-20 | 46.000 | 46.500 | 46.000 | 46.000 | 38.728 | 1,421,276 |
| 2021-10-19 | 45.000 | 46.000 | 45.000 | 46.000 | 38.728 | 341 |
| 2021-10-18 | 46.000 | 46.000 | 46.000 | 46.000 | 38.728 | 9,924 |
| 2021-10-15 | 45.990 | 45.990 | 45.990 | 45.990 | 38.720 | 0 |
| 2021-10-14 | 45.990 | 45.990 | 45.990 | 45.990 | 38.720 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 1.0000 MXN |
| 2025-06-18 | 1.0300 MXN |
| 2025-03-26 | 1.3100 MXN |
| 2025-01-29 | 1.3100 MXN |
| 2024-04-19 | 0.9100 MXN |
| 2022-10-13 | 0.5000 MXN |
| 2022-07-18 | 0.5000 MXN |
| 2021-11-19 | 0.9000 MXN |
| 2020-03-24 | 0.4400 MXN |
| 2019-12-19 | 0.4400 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.