Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 116.98 | 116.98 | 116.98 | 116.98 | 110.80 | 0 |
| 2023-09-04 | 116.98 | 116.98 | 116.98 | 116.98 | 110.80 | 0 |
| 2023-09-01 | 116.98 | 116.98 | 116.98 | 116.98 | 110.80 | 187 |
| 2023-08-31 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-30 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 158 |
| 2023-08-29 | 116.00 | 116.00 | 116.00 | 116.00 | 109.87 | 0 |
| 2023-08-28 | 116.00 | 116.00 | 116.00 | 116.00 | 109.87 | 1,267,983 |
| 2023-08-25 | 114.00 | 114.00 | 114.00 | 114.00 | 107.97 | 476,895 |
| 2023-08-24 | 114.00 | 114.00 | 114.00 | 114.00 | 107.97 | 800,003 |
| 2023-08-23 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-22 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-21 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-18 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-17 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-16 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 0 |
| 2023-08-15 | 117.00 | 117.00 | 117.00 | 117.00 | 110.82 | 3,101 |
| 2023-08-14 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 0 |
| 2023-08-11 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 418 |
| 2023-08-10 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 522 |
| 2023-08-09 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 500 |
| 2023-08-08 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 479 |
| 2023-08-07 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 306 |
| 2023-08-04 | 119.97 | 120.00 | 119.97 | 120.00 | 113.66 | 30,000 |
| 2023-08-03 | 115.00 | 119.99 | 115.00 | 119.99 | 113.65 | 5,303 |
| 2023-08-02 | 120.50 | 120.50 | 120.50 | 120.50 | 114.13 | 0 |
| 2023-08-01 | 120.50 | 120.50 | 120.50 | 120.50 | 114.13 | 0 |
| 2023-07-31 | 120.50 | 120.50 | 120.50 | 120.50 | 114.13 | 0 |
| 2023-07-28 | 120.50 | 120.50 | 120.50 | 120.50 | 114.13 | 5,027 |
| 2023-07-27 | 117.90 | 120.00 | 117.90 | 120.00 | 113.66 | 4,891 |
| 2023-07-26 | 117.90 | 117.90 | 117.90 | 117.90 | 111.67 | 21,264 |
| 2023-07-25 | 117.00 | 118.00 | 116.50 | 118.00 | 111.76 | 35,779 |
| 2023-07-24 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-21 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-20 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-19 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-18 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-17 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-14 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-07-13 | 120.00 | 121.00 | 120.00 | 121.00 | 114.60 | 75,000 |
| 2023-07-12 | 118.00 | 120.50 | 118.00 | 120.50 | 114.13 | 52,523 |
| 2023-07-11 | 118.00 | 118.00 | 118.00 | 118.00 | 111.76 | 178 |
| 2023-07-10 | 122.00 | 122.00 | 122.00 | 122.00 | 115.55 | 0 |
| 2023-07-07 | 122.00 | 122.00 | 122.00 | 122.00 | 115.55 | 0 |
| 2023-07-06 | 122.00 | 122.00 | 122.00 | 122.00 | 115.55 | 0 |
| 2023-07-05 | 122.00 | 122.00 | 122.00 | 122.00 | 115.55 | 0 |
| 2023-07-04 | 122.00 | 122.00 | 122.00 | 122.00 | 115.55 | 0 |
| 2023-07-03 | 122.00 | 122.00 | 122.00 | 122.00 | 115.55 | 0 |
| 2023-06-30 | 119.99 | 122.00 | 119.99 | 122.00 | 115.55 | 380,461 |
| 2023-06-29 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 300,000 |
| 2023-06-28 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 0 |
| 2023-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 0 |
| 2023-06-26 | 120.00 | 120.00 | 120.00 | 120.00 | 113.66 | 329,904 |
| 2023-06-23 | 121.00 | 121.00 | 121.00 | 121.00 | 114.60 | 0 |
| 2023-06-22 | 119.00 | 121.00 | 119.00 | 121.00 | 114.60 | 3,111 |
| 2023-06-21 | 122.50 | 122.50 | 122.50 | 122.50 | 116.03 | 0 |
| 2023-06-20 | 122.50 | 122.50 | 122.50 | 122.50 | 116.03 | 0 |
| 2023-06-19 | 122.50 | 122.50 | 122.50 | 122.50 | 116.03 | 0 |
| 2023-06-16 | 121.80 | 122.50 | 121.80 | 122.50 | 116.03 | 992 |
| 2023-06-15 | 122.50 | 122.50 | 122.50 | 122.50 | 116.03 | 1,011 |
| 2023-06-14 | 122.50 | 122.50 | 122.00 | 122.50 | 116.03 | 11,005 |
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.