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
2024-02-28	129.00	129.00	129.00	129.00	122.18	202
2024-02-27	129.00	129.00	129.00	129.00	122.18	230
2024-02-26	130.00	130.00	129.00	129.00	122.18	5,210
2024-02-23	130.00	130.00	130.00	130.00	123.13	101
2024-02-22	131.00	131.00	131.00	131.00	124.08	102
2024-02-21	131.00	131.00	131.00	131.00	124.08	247
2024-02-20	131.00	131.00	131.00	131.00	124.08	200
2024-02-19	133.50	133.50	133.50	133.50	126.44	0
2024-02-16	133.50	133.50	133.50	133.50	126.44	0
2024-02-15	133.50	133.50	133.50	133.50	126.44	0
2024-02-14	133.50	133.50	133.50	133.50	126.44	0
2024-02-13	133.50	133.50	133.50	133.50	126.44	0
2024-02-12	133.50	133.50	133.50	133.50	126.44	0
2024-02-09	133.50	133.50	133.50	133.50	126.44	0
2024-02-08	133.50	133.50	133.50	133.50	126.44	0
2024-02-07	133.50	133.50	133.50	133.50	126.44	0
2024-02-06	133.50	133.50	133.50	133.50	126.44	0
2024-02-02	133.50	133.50	133.50	133.50	126.44	0
2024-02-01	133.50	133.50	133.50	133.50	126.44	0
2024-01-31	133.50	133.50	133.50	133.50	126.44	0
2024-01-30	133.25	133.50	133.25	133.50	126.44	20,471
2024-01-29	133.50	133.50	133.50	133.50	126.44	505
2024-01-26	133.50	133.50	133.50	133.50	126.44	502
2024-01-25	133.50	133.50	133.50	133.50	126.44	20,507
2024-01-24	133.50	133.50	133.50	133.50	126.44	497
2024-01-23	133.51	133.51	133.51	133.51	126.45	18,456
2024-01-22	133.50	133.50	133.50	133.50	126.44	0
2024-01-19	133.50	133.50	133.50	133.50	126.44	0
2024-01-18	133.50	133.50	133.50	133.50	126.44	18,000
2024-01-17	133.50	133.50	133.50	133.50	126.44	0
2024-01-16	133.45	133.50	133.45	133.50	126.44	17,414
2024-01-15	133.45	133.45	133.45	133.45	126.40	0
2024-01-12	133.45	133.45	133.45	133.45	126.40	0
2024-01-11	133.45	133.45	133.45	133.45	126.40	29,904
2024-01-10	133.45	133.45	133.45	133.45	126.40	14,926
2024-01-09	133.35	133.35	133.35	133.35	126.30	0
2024-01-08	133.35	133.35	133.35	133.35	126.30	0
2024-01-05	133.35	133.35	133.35	133.35	126.30	0
2024-01-04	133.35	133.35	133.35	133.35	126.30	0
2024-01-03	133.35	133.35	133.35	133.35	126.30	0
2024-01-02	133.35	133.35	133.35	133.35	126.30	0
2023-12-29	133.35	135.00	133.35	133.35	126.30	39,982
2023-12-28	133.30	133.30	133.30	133.30	126.25	34,999
2023-12-27	133.20	133.20	133.20	133.20	126.16	0
2023-12-26	133.20	133.20	133.20	133.20	126.16	29,986
2023-12-22	133.00	133.00	133.00	133.00	125.97	0
2023-12-21	133.00	133.00	133.00	133.00	125.97	102
2023-12-20	128.70	128.70	128.70	128.70	121.90	0
2023-12-19	128.70	128.70	128.70	128.70	121.90	0
2023-12-18	128.70	128.70	128.70	128.70	121.90	0
2023-12-15	128.70	128.70	128.70	128.70	121.90	0
2023-12-14	125.00	128.70	125.00	128.70	121.90	20,907
2023-12-13	124.00	125.00	122.00	125.00	118.39	48,107
2023-12-11	124.00	124.00	124.00	124.00	117.45	1,004
2023-12-08	124.00	124.00	124.00	124.00	117.45	1,071
2023-12-07	123.00	124.00	120.28	124.00	117.45	56,838
2023-12-06	124.00	124.00	124.00	124.00	117.45	0
2023-12-05	124.00	124.00	124.00	124.00	117.45	0
2023-12-04	124.00	124.00	124.00	124.00	117.45	300
2023-12-01	124.00	124.00	124.00	124.00	117.45	456

← NewerPage 12 of 21 · 1,254 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.