Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-27 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-24 | 125.90 | 126.00 | 125.90 | 126.00 | 121.03 | 43,500 |
| 2024-05-23 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-22 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-21 | 125.97 | 126.00 | 125.97 | 126.00 | 121.03 | 70,002 |
| 2024-05-20 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-17 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-16 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 0 |
| 2024-05-15 | 126.00 | 126.00 | 126.00 | 126.00 | 121.03 | 59,981 |
| 2024-05-14 | 123.00 | 126.00 | 123.00 | 126.00 | 121.03 | 656,945 |
| 2024-05-13 | 123.60 | 123.60 | 123.60 | 123.60 | 118.72 | 0 |
| 2024-05-10 | 123.60 | 123.60 | 123.60 | 123.60 | 118.72 | 0 |
| 2024-05-09 | 123.60 | 123.60 | 123.60 | 123.60 | 118.72 | 0 |
| 2024-05-08 | 123.60 | 123.60 | 123.60 | 123.60 | 118.72 | 0 |
| 2024-05-07 | 123.60 | 123.60 | 123.60 | 123.60 | 118.72 | 302 |
| 2024-05-06 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-05-03 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-05-02 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-30 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-29 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-26 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-25 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-24 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-23 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-22 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-19 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 800 |
| 2024-04-18 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-17 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-16 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-15 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-12 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 90,007 |
| 2024-04-11 | 128.99 | 129.00 | 128.99 | 129.00 | 123.91 | 87,500 |
| 2024-04-10 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-09 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-08 | 129.00 | 129.00 | 129.00 | 129.00 | 123.91 | 0 |
| 2024-04-05 | 129.00 | 129.00 | 129.00 | 129.00 | 122.18 | 0 |
| 2024-04-04 | 129.00 | 129.00 | 129.00 | 129.00 | 122.18 | 0 |
| 2024-04-03 | 129.00 | 129.00 | 129.00 | 129.00 | 122.18 | 604 |
| 2024-04-02 | 129.00 | 129.00 | 129.00 | 129.00 | 122.18 | 0 |
| 2024-04-01 | 129.00 | 129.00 | 129.00 | 129.00 | 122.18 | 11,571 |
| 2024-03-27 | 129.00 | 130.00 | 129.00 | 130.00 | 123.13 | 80,003 |
| 2024-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 55,099 |
| 2024-03-25 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-22 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-21 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 48,967 |
| 2024-03-20 | 130.00 | 130.00 | 126.10 | 130.00 | 123.13 | 1,316 |
| 2024-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 45,002 |
| 2024-03-15 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 900 |
| 2024-03-14 | 129.00 | 130.00 | 129.00 | 130.00 | 123.13 | 38,294 |
| 2024-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-11 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-08 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-07 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-06 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-05 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-03-01 | 130.00 | 130.00 | 130.00 | 130.00 | 123.13 | 0 |
| 2024-02-29 | 129.00 | 130.00 | 126.70 | 130.00 | 123.13 | 9,952 |
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.