Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 120.03 | 120.03 | 120.03 | 120.03 | 115.29 | 105 |
| 2024-08-19 | 120.49 | 120.49 | 120.49 | 120.49 | 115.74 | 500 |
| 2024-08-16 | 120.50 | 120.50 | 120.50 | 120.50 | 115.75 | 102 |
| 2024-08-15 | 120.03 | 120.03 | 120.03 | 120.03 | 115.29 | 443 |
| 2024-08-14 | 115.00 | 120.50 | 115.00 | 120.50 | 115.75 | 60,523 |
| 2024-08-13 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-08-12 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 303 |
| 2024-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 116.23 | 0 |
| 2024-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 116.23 | 0 |
| 2024-08-07 | 121.00 | 121.00 | 121.00 | 121.00 | 116.23 | 0 |
| 2024-08-06 | 116.94 | 121.00 | 116.94 | 121.00 | 116.23 | 69,120 |
| 2024-08-05 | 121.00 | 121.00 | 121.00 | 121.00 | 116.23 | 0 |
| 2024-08-02 | 121.00 | 121.00 | 121.00 | 121.00 | 116.23 | 0 |
| 2024-08-01 | 121.00 | 121.00 | 121.00 | 121.00 | 116.23 | 0 |
| 2024-07-31 | 120.99 | 121.00 | 120.99 | 121.00 | 116.23 | 70,001 |
| 2024-07-30 | 117.00 | 121.99 | 117.00 | 121.99 | 117.18 | 202 |
| 2024-07-29 | 117.56 | 121.99 | 117.56 | 121.99 | 117.18 | 582 |
| 2024-07-26 | 122.00 | 122.00 | 122.00 | 122.00 | 117.19 | 0 |
| 2024-07-25 | 122.00 | 122.00 | 122.00 | 122.00 | 117.19 | 0 |
| 2024-07-24 | 122.00 | 122.00 | 122.00 | 122.00 | 117.19 | 303 |
| 2024-07-23 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-22 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-19 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-18 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-17 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-16 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-15 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 0 |
| 2024-07-12 | 122.50 | 122.50 | 122.50 | 122.50 | 117.67 | 89,738 |
| 2024-07-11 | 123.50 | 123.50 | 123.50 | 123.50 | 118.63 | 0 |
| 2024-07-10 | 123.50 | 123.50 | 123.50 | 123.50 | 118.63 | 0 |
| 2024-07-09 | 123.50 | 123.50 | 123.50 | 123.50 | 118.63 | 0 |
| 2024-07-08 | 123.50 | 123.50 | 123.50 | 123.50 | 118.63 | 853 |
| 2024-07-05 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-07-04 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-07-03 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-07-02 | 123.70 | 124.00 | 123.70 | 124.00 | 119.11 | 70,001 |
| 2024-07-01 | 123.89 | 123.89 | 123.89 | 123.89 | 119.00 | 0 |
| 2024-06-28 | 123.89 | 123.89 | 123.89 | 123.89 | 119.00 | 0 |
| 2024-06-27 | 123.89 | 123.89 | 123.89 | 123.89 | 119.00 | 0 |
| 2024-06-26 | 123.89 | 123.89 | 123.89 | 123.89 | 119.00 | 24,467 |
| 2024-06-25 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 39,959 |
| 2024-06-24 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-06-21 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-06-20 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-06-19 | 124.00 | 124.00 | 124.00 | 124.00 | 119.11 | 0 |
| 2024-06-18 | 122.00 | 124.00 | 122.00 | 124.00 | 119.11 | 64,898 |
| 2024-06-17 | 123.99 | 123.99 | 123.99 | 123.99 | 119.10 | 0 |
| 2024-06-14 | 123.99 | 124.00 | 123.99 | 123.99 | 119.10 | 43,102 |
| 2024-06-13 | 125.40 | 125.40 | 125.40 | 125.40 | 120.45 | 0 |
| 2024-06-12 | 125.40 | 125.40 | 125.40 | 125.40 | 120.45 | 0 |
| 2024-06-11 | 125.40 | 125.40 | 125.40 | 125.40 | 120.45 | 0 |
| 2024-06-10 | 125.40 | 125.40 | 125.40 | 125.40 | 120.45 | 0 |
| 2024-06-07 | 125.40 | 125.40 | 125.40 | 125.40 | 120.45 | 0 |
| 2024-06-06 | 125.40 | 125.40 | 125.40 | 125.40 | 120.45 | 70,004 |
| 2024-06-05 | 125.30 | 125.40 | 125.30 | 125.40 | 120.45 | 40,861 |
| 2024-06-04 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-06-03 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-31 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-30 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-29 | 125.50 | 126.00 | 125.50 | 126.00 | 121.03 | 100,040 |
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.