Grupo Lamosa S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	91.000	91.000	91.000	91.000	91.000	5,825
2026-10-14	93.960	93.960	93.960	93.960	93.960	0
2026-10-13	93.960	93.960	93.960	93.960	93.960	0
2026-10-12	93.960	93.960	93.960	93.960	93.960	0
2026-10-09	93.960	93.960	93.960	93.960	93.960	0
2026-10-08	93.960	93.960	93.960	93.960	93.960	0
2026-10-07	93.960	93.960	93.960	93.960	93.960	25,436
2026-10-06	93.970	93.970	93.970	93.970	93.970	0
2026-10-05	93.970	93.970	93.970	93.970	93.970	0
2026-10-02	93.970	93.970	93.970	93.970	93.970	0
2026-10-01	93.970	93.970	93.970	93.970	93.970	0
2026-09-30	93.970	93.970	93.970	93.970	93.970	0
2026-09-29	93.970	93.970	93.970	93.970	93.970	0
2026-09-28	93.970	93.970	93.970	93.970	93.970	0
2026-09-25	93.970	93.970	93.970	93.970	93.970	0
2026-09-24	93.970	93.970	93.970	93.970	93.970	0
2026-09-23	93.970	93.970	93.970	93.970	93.970	0
2026-09-22	93.970	93.970	93.970	93.970	93.970	0
2026-09-21	93.970	93.970	93.970	93.970	93.970	192
2026-09-18	93.970	93.970	93.970	93.970	93.970	0
2026-09-17	93.970	93.970	93.970	93.970	93.970	5,000
2026-09-15	93.980	93.980	93.980	93.980	93.980	0
2026-09-14	93.980	93.980	93.980	93.980	93.980	264
2026-09-11	91.000	94.000	91.000	94.000	94.000	5,121
2026-09-10	95.990	95.990	91.200	91.200	91.200	1,119
2026-09-09	92.410	94.470	90.360	93.390	93.390	7,421
2026-09-08	96.500	96.500	96.500	96.500	96.500	0
2026-09-07	96.500	96.500	96.500	96.500	96.500	0
2026-09-04	96.500	96.500	96.500	96.500	96.500	0
2026-09-03	96.500	96.500	96.500	96.500	96.500	0
2026-09-02	96.500	96.500	96.500	96.500	96.500	0
2026-09-01	96.500	96.500	96.500	96.500	96.500	0
2026-08-31	96.500	96.500	96.500	96.500	96.500	0
2026-08-28	94.980	96.500	94.980	96.500	96.500	199,561
2026-08-27	95.990	96.000	95.990	96.000	96.000	144,800
2026-08-26	96.450	96.450	96.450	96.450	96.450	0
2026-08-25	96.470	96.470	96.450	96.450	96.450	170,065
2026-08-24	95.480	96.490	95.480	96.490	96.490	130,149
2026-08-21	96.500	96.500	96.500	96.500	96.500	0
2026-08-20	93.990	96.500	93.990	96.500	96.500	175,202
2026-08-19	94.990	95.980	94.990	95.980	95.980	20,421
2026-08-18	95.950	95.950	95.950	95.950	95.950	0
2026-08-17	95.950	95.950	95.950	95.950	95.950	160,000
2026-08-14	94.500	96.000	94.500	96.000	96.000	20,299
2026-08-13	92.500	94.500	92.500	94.500	94.500	10,941
2026-08-12	90.000	92.500	90.000	92.500	92.500	2,999
2026-08-11	90.000	90.000	90.000	90.000	90.000	178
2026-08-10	85.600	90.000	85.600	90.000	90.000	23,664
2026-08-07	88.600	88.600	85.000	88.050	88.050	22,939
2026-08-06	89.100	89.990	85.000	89.990	89.990	8,710
2026-08-05	90.000	90.000	90.000	90.000	90.000	0
2026-08-04	90.000	90.000	90.000	90.000	90.000	0
2026-08-03	90.000	90.000	90.000	90.000	90.000	59,357
2026-07-31	90.500	90.500	87.000	90.000	90.000	29,153
2026-07-30	90.500	90.500	90.500	90.500	90.500	0
2026-07-29	90.500	90.500	90.500	90.500	90.500	54,465
2026-07-28	95.780	96.000	91.500	91.500	91.500	120,729
2026-07-27	95.950	95.950	95.950	95.950	95.950	20,139
2026-07-24	96.000	96.000	96.000	96.000	96.000	0
2026-07-23	96.000	96.000	96.000	96.000	96.000	0

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	2.2000 MXN
2025-04-08	2.0000 MXN
2024-04-08	1.8000 MXN
2023-04-05	1.4500 MXN
2022-03-30	1.1500 MXN
2021-03-23	0.9100 MXN
2020-03-31	0.8300 MXN
2019-04-29	0.7700 MXN

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