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
2023-06-13	122.50	122.50	122.50	122.50	116.03	910
2023-06-12	123.60	123.60	123.60	123.60	117.07	0
2023-06-09	123.60	123.60	123.60	123.60	117.07	0
2023-06-08	123.60	123.60	123.60	123.60	117.07	0
2023-06-07	123.60	123.60	123.60	123.60	117.07	0
2023-06-06	123.60	123.60	123.60	123.60	117.07	0
2023-06-05	123.60	123.60	123.60	123.60	117.07	105
2023-06-02	123.62	123.62	123.50	123.50	116.97	485,996
2023-06-01	122.00	122.30	122.00	122.30	115.84	40,004
2023-05-31	119.93	122.00	119.93	122.00	115.55	39,918
2023-05-30	121.20	121.20	121.20	121.20	114.79	0
2023-05-29	121.20	121.20	121.20	121.20	114.79	0
2023-05-26	120.30	121.20	120.30	121.20	114.79	35,002
2023-05-25	119.90	120.30	119.90	120.30	113.94	79,751
2023-05-24	120.30	120.30	120.30	120.30	113.94	0
2023-05-23	120.30	120.30	120.30	120.30	113.94	0
2023-05-22	120.10	120.30	120.10	120.30	113.94	79,140
2023-05-19	119.00	120.20	119.00	120.20	113.85	98,980
2023-05-18	119.80	119.80	119.80	119.80	113.47	0
2023-05-17	119.00	119.80	119.00	119.80	113.47	40,014
2023-05-16	118.65	119.10	118.65	119.10	112.81	50,061
2023-05-15	118.40	118.85	118.40	118.65	112.38	61,739
2023-05-12	118.40	118.40	118.40	118.40	112.14	0
2023-05-11	117.90	118.40	117.90	118.40	112.14	50,000
2023-05-10	117.00	118.01	117.00	118.01	111.77	49,986
2023-05-09	117.00	117.00	117.00	117.00	110.82	273,008
2023-05-08	117.00	117.00	117.00	117.00	110.82	280,001
2023-05-05	116.00	117.00	116.00	117.00	110.82	304,029
2023-05-04	117.00	117.00	117.00	117.00	110.82	250,000
2023-05-03	117.00	117.00	117.00	117.00	110.82	0
2023-05-02	115.96	117.00	114.50	117.00	110.82	144,242
2023-04-28	117.00	117.00	117.00	117.00	110.82	0
2023-04-27	117.00	117.00	117.00	117.00	110.82	820
2023-04-26	117.00	117.00	117.00	117.00	110.82	0
2023-04-25	117.00	117.00	117.00	117.00	110.82	0
2023-04-24	117.00	117.00	117.00	117.00	110.82	25,076
2023-04-21	116.60	116.60	116.60	116.60	110.44	1,043
2023-04-20	116.60	116.60	116.60	116.60	110.44	0
2023-04-19	116.60	116.60	116.60	116.60	110.44	0
2023-04-18	116.50	116.60	116.50	116.60	110.44	28,983
2023-04-17	116.70	116.70	116.70	116.70	110.53	0
2023-04-14	116.70	116.70	116.70	116.70	110.53	380,839
2023-04-13	116.50	116.70	116.50	116.70	110.53	400,000
2023-04-12	115.00	116.70	115.00	116.70	110.53	367,118
2023-04-11	116.70	116.70	116.70	116.70	110.53	0
2023-04-10	116.70	116.70	116.70	116.70	110.53	0
2023-04-05	116.70	116.70	116.70	116.70	110.53	4,997
2023-04-04	116.55	116.70	116.55	116.70	109.16	4,140
2023-04-03	116.55	116.55	116.55	116.55	109.02	0
2023-03-31	116.50	116.55	116.50	116.55	109.02	514,159
2023-03-30	115.50	116.50	115.50	116.50	108.97	307,356
2023-03-29	115.50	115.50	115.50	115.50	108.04	68,764
2023-03-28	115.00	115.00	115.00	115.00	107.57	40,597
2023-03-27	115.00	115.00	115.00	115.00	107.57	50,001
2023-03-24	115.00	115.00	115.00	115.00	107.57	0
2023-03-23	115.00	115.00	115.00	115.00	107.57	528,632
2023-03-22	113.98	115.00	113.98	115.00	107.57	148,442
2023-03-21	114.90	114.90	114.90	114.90	107.47	0
2023-03-17	114.00	114.90	114.00	114.90	107.47	3,680
2023-03-16	114.00	114.00	114.00	114.00	106.63	0

← NewerPage 15 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.