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
2023-11-30	123.90	124.00	123.90	124.00	117.45	15,446
2023-11-29	123.90	123.90	123.90	123.90	117.35	500
2023-11-28	124.00	124.00	124.00	124.00	117.45	500
2023-11-27	123.15	124.00	118.00	124.00	117.45	29,335
2023-11-24	123.15	123.15	123.15	123.15	116.64	0
2023-11-23	122.00	123.15	122.00	123.15	116.64	70,580
2023-11-22	122.00	122.00	122.00	122.00	115.55	296
2023-11-21	122.00	122.00	122.00	122.00	115.55	503
2023-11-17	122.00	122.00	122.00	122.00	115.55	501
2023-11-16	122.00	122.00	122.00	122.00	115.55	500
2023-11-15	122.00	122.00	122.00	122.00	115.55	498
2023-11-14	121.50	122.00	121.50	122.00	115.55	20,500
2023-11-13	121.00	121.50	121.00	121.50	115.08	13,720
2023-11-10	121.00	121.00	121.00	121.00	114.60	0
2023-11-09	121.00	121.00	121.00	121.00	114.60	0
2023-11-08	120.10	121.00	120.10	121.00	114.60	16,452
2023-11-07	120.10	120.10	120.10	120.10	113.75	0
2023-11-06	118.75	120.10	118.75	120.10	113.75	50,394
2023-11-03	117.50	118.75	117.50	118.75	112.47	98,953
2023-11-01	117.50	117.50	117.50	117.50	111.29	0
2023-10-31	115.00	117.50	115.00	117.50	111.29	141,713
2023-10-30	113.25	115.00	113.25	115.00	108.92	27,013
2023-10-27	116.90	116.90	116.90	116.90	110.72	0
2023-10-26	116.90	116.90	116.90	116.90	110.72	0
2023-10-25	116.90	116.90	116.90	116.90	110.72	0
2023-10-24	116.90	116.90	116.90	116.90	110.72	0
2023-10-23	116.90	116.90	116.90	116.90	110.72	0
2023-10-20	116.90	116.90	116.90	116.90	110.72	0
2023-10-19	116.90	116.90	116.90	116.90	110.72	0
2023-10-18	116.90	116.90	116.90	116.90	110.72	0
2023-10-17	116.90	116.90	116.90	116.90	110.72	0
2023-10-16	116.90	116.90	116.90	116.90	110.72	0
2023-10-13	116.90	116.90	116.90	116.90	110.72	0
2023-10-12	116.90	116.90	116.90	116.90	110.72	0
2023-10-11	116.90	116.90	116.90	116.90	110.72	0
2023-10-10	116.90	116.90	116.90	116.90	110.72	0
2023-10-09	116.90	116.90	116.90	116.90	110.72	0
2023-10-06	114.00	116.90	114.00	116.90	110.72	50,200
2023-10-05	117.00	117.00	117.00	117.00	110.82	0
2023-10-04	117.00	117.00	117.00	117.00	110.82	0
2023-10-03	117.00	117.00	117.00	117.00	110.82	0
2023-10-02	117.00	117.00	117.00	117.00	110.82	0
2023-09-29	117.00	117.00	117.00	117.00	110.82	0
2023-09-28	117.00	117.00	117.00	117.00	110.82	1,355
2023-09-27	115.00	117.00	115.00	117.00	110.82	951
2023-09-26	116.90	117.00	116.00	116.00	109.87	144,622
2023-09-25	114.00	117.00	114.00	117.00	110.82	50,439
2023-09-22	114.00	114.00	114.00	114.00	107.97	1,410
2023-09-21	114.00	114.00	114.00	114.00	107.97	502
2023-09-20	115.00	115.00	114.00	114.00	107.97	878
2023-09-19	116.98	116.98	116.98	116.98	110.80	0
2023-09-18	116.98	116.98	116.98	116.98	110.80	0
2023-09-15	116.98	116.98	116.98	116.98	110.80	0
2023-09-14	116.98	116.98	116.98	116.98	110.80	0
2023-09-13	116.98	116.98	116.98	116.98	110.80	0
2023-09-12	116.98	116.98	116.98	116.98	110.80	0
2023-09-11	116.98	116.98	116.98	116.98	110.80	0
2023-09-08	116.98	116.98	116.98	116.98	110.80	0
2023-09-07	116.98	116.98	116.98	116.98	110.80	0
2023-09-06	116.98	116.98	116.98	116.98	110.80	0

← NewerPage 13 of 21 · 1,259 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.