La Comer S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	38.670	38.670	37.360	38.020	36.129	185,279
2022-04-08	39.000	39.000	38.360	38.480	36.566	45,276
2022-04-07	39.490	41.550	37.970	38.490	36.575	985,852
2022-04-06	38.920	40.000	38.310	39.100	37.155	560,849
2022-04-05	38.620	39.060	38.360	38.650	36.727	143,017
2022-04-04	38.960	39.220	38.400	38.610	36.689	147,312
2022-04-01	39.330	39.410	38.330	38.660	36.737	172,077
2022-03-31	38.460	39.720	38.120	38.970	37.031	853,679
2022-03-30	38.250	39.960	37.630	38.990	37.050	671,942
2022-03-29	37.850	38.710	37.430	38.250	36.347	618,584
2022-03-28	37.990	38.600	37.530	37.610	35.739	153,523
2022-03-25	37.800	38.360	37.310	37.760	35.881	192,534
2022-03-24	36.970	38.360	36.710	37.960	36.072	516,135
2022-03-23	37.200	37.830	36.900	37.050	35.207	207,034
2022-03-22	36.460	38.320	36.460	37.290	35.435	400,441
2022-03-18	38.240	38.240	35.200	36.460	34.646	672,898
2022-03-17	37.610	38.900	37.610	37.910	36.024	710,860
2022-03-16	37.900	40.480	37.000	37.610	35.739	1,428,213
2022-03-15	38.000	38.760	37.250	37.970	36.081	595,721
2022-03-14	38.370	40.700	37.140	38.640	36.718	486,882
2022-03-11	37.690	38.250	36.710	37.970	36.081	557,885
2022-03-10	37.500	37.660	36.960	37.220	35.368	257,730
2022-03-09	37.210	37.990	37.090	37.480	35.615	1,080,695
2022-03-08	36.450	38.060	35.370	37.710	35.834	553,459
2022-03-07	37.950	37.950	35.950	36.320	34.513	216,540
2022-03-04	37.020	38.500	36.410	37.760	35.881	356,348
2022-03-03	36.690	37.940	35.660	37.390	35.530	408,341
2022-03-02	37.600	37.990	36.260	36.620	34.798	381,740
2022-03-01	36.500	37.990	36.370	37.760	35.881	151,419
2022-02-28	35.610	37.790	35.320	37.110	35.264	623,948
2022-02-25	36.000	36.010	35.150	35.620	33.848	14,369,486
2022-02-24	35.100	36.000	34.000	35.550	33.781	864,635
2022-02-23	36.000	36.130	35.000	35.800	34.019	356,935
2022-02-22	36.100	36.450	35.900	36.090	34.295	87,623
2022-02-21	36.400	36.500	35.770	36.480	34.665	241,404
2022-02-18	36.440	36.500	36.000	36.470	34.656	338,399
2022-02-17	36.330	36.480	35.940	36.190	34.390	73,427
2022-02-16	36.310	36.500	35.840	36.290	34.485	131,871
2022-02-15	36.470	36.480	35.780	36.220	34.418	194,042
2022-02-14	35.390	36.500	34.500	36.200	34.399	262,072
2022-02-11	36.220	36.500	35.620	35.800	34.019	184,928
2022-02-10	36.290	36.470	35.800	36.040	34.247	193,948
2022-02-09	36.390	36.880	35.620	36.390	34.580	369,825
2022-02-08	35.990	36.640	35.680	36.170	34.371	396,713
2022-02-04	35.440	36.070	34.600	35.590	33.819	316,389
2022-02-03	34.600	35.850	34.600	35.550	33.781	82,568
2022-02-02	35.390	35.500	34.540	35.080	33.335	183,344
2022-02-01	34.300	35.300	33.410	35.200	33.449	601,423
2022-01-31	33.300	34.790	33.110	34.300	32.594	753,107
2022-01-28	32.580	34.200	31.820	33.450	31.786	644,405
2022-01-27	32.630	32.890	31.620	32.310	30.703	678,069
2022-01-26	31.950	32.740	31.600	32.610	30.988	570,303
2022-01-25	31.790	32.770	30.800	31.570	29.999	682,215
2022-01-24	32.380	32.380	30.280	31.740	30.161	4,830,348
2022-01-21	33.660	33.700	32.360	32.510	30.893	1,537,430
2022-01-20	33.540	33.660	33.110	33.570	31.900	645,298
2022-01-19	32.800	33.500	32.700	33.330	31.672	347,544
2022-01-18	33.950	33.950	32.620	33.010	31.368	1,518,731
2022-01-17	33.890	34.020	33.340	33.950	32.261	144,040
2022-01-14	33.660	33.660	32.730	33.490	31.824	433,710

← NewerPage 20 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.2786 MXN
2025-04-22	0.2760 MXN
2024-04-29	0.2760 MXN
2023-04-28	0.2300 MXN
2022-05-04	0.1900 MXN
2021-04-22	0.1900 MXN
2020-05-06	0.4000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.