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
2023-03-15	114.00	114.00	114.00	114.00	106.63	0
2023-03-14	114.00	114.00	114.00	114.00	106.63	0
2023-03-13	114.00	114.00	114.00	114.00	106.63	0
2023-03-10	114.00	114.00	114.00	114.00	106.63	0
2023-03-09	114.00	114.00	114.00	114.00	106.63	0
2023-03-08	114.00	114.00	114.00	114.00	106.63	0
2023-03-07	114.00	114.00	114.00	114.00	106.63	0
2023-03-06	114.00	114.00	114.00	114.00	106.63	0
2023-03-03	114.00	114.00	114.00	114.00	106.63	1,957
2023-03-02	114.00	114.00	114.00	114.00	106.63	108
2023-03-01	114.00	114.00	113.89	114.00	106.63	2,712
2023-02-28	112.00	112.00	112.00	112.00	104.76	0
2023-02-27	112.00	112.00	112.00	112.00	104.76	0
2023-02-24	112.00	112.00	112.00	112.00	104.76	0
2023-02-23	112.00	112.00	112.00	112.00	104.76	2,000
2023-02-22	114.00	114.00	114.00	114.00	106.63	0
2023-02-21	114.00	114.00	114.00	114.00	106.63	0
2023-02-20	114.00	114.00	114.00	114.00	106.63	0
2023-02-17	114.00	114.00	114.00	114.00	106.63	0
2023-02-16	113.90	114.00	113.90	114.00	106.63	752
2023-02-15	113.99	113.99	113.99	113.99	106.62	0
2023-02-14	113.99	113.99	113.99	113.99	106.62	10,800
2023-02-13	114.50	114.50	114.50	114.50	107.10	0
2023-02-10	114.50	114.50	114.50	114.50	107.10	0
2023-02-09	114.50	114.50	114.00	114.50	107.10	1,823
2023-02-08	114.40	114.40	114.40	114.40	107.01	0
2023-02-07	114.40	114.40	114.40	114.40	107.01	0
2023-02-03	114.40	114.40	114.40	114.40	107.01	0
2023-02-02	114.40	114.40	114.40	114.40	107.01	0
2023-02-01	114.40	114.40	114.40	114.40	107.01	0
2023-01-31	114.40	114.40	114.40	114.40	107.01	0
2023-01-30	114.00	114.40	114.00	114.40	107.01	724
2023-01-27	114.40	114.40	114.40	114.40	107.01	0
2023-01-26	114.40	114.40	114.40	114.40	107.01	2,005
2023-01-25	114.48	114.48	114.48	114.48	107.08	0
2023-01-24	114.48	114.48	114.48	114.48	107.08	211
2023-01-23	114.40	114.40	114.40	114.40	107.01	101
2023-01-20	114.48	114.48	114.48	114.48	107.08	284
2023-01-19	114.25	114.48	114.25	114.48	107.08	1,846
2023-01-18	114.49	114.49	114.49	114.49	107.09	0
2023-01-17	114.49	114.49	114.49	114.49	107.09	0
2023-01-16	114.49	114.49	114.49	114.49	107.09	0
2023-01-13	114.49	114.49	114.49	114.49	107.09	0
2023-01-12	114.49	114.49	114.49	114.49	107.09	0
2023-01-11	114.49	114.49	114.49	114.49	107.09	0
2023-01-10	114.49	114.49	114.49	114.49	107.09	0
2023-01-09	114.49	114.49	114.49	114.49	107.09	0
2023-01-06	114.49	114.49	114.49	114.49	107.09	0
2023-01-05	114.49	114.49	114.49	114.49	107.09	112
2023-01-04	111.35	114.50	111.35	114.50	107.10	278
2023-01-03	114.99	114.99	114.99	114.99	107.56	0
2023-01-02	114.99	114.99	114.99	114.99	107.56	0
2022-12-30	114.99	114.99	114.99	114.99	107.56	0
2022-12-29	114.99	114.99	114.99	114.99	107.56	250
2022-12-28	114.99	114.99	114.99	114.99	107.56	40,000
2022-12-27	114.99	114.99	114.99	114.99	107.56	0
2022-12-26	114.75	114.99	114.75	114.99	107.56	34,856
2022-12-23	114.75	114.75	114.75	114.75	107.33	0
2022-12-22	114.75	114.75	114.75	114.75	107.33	2,004
2022-12-21	115.13	115.13	115.13	115.13	107.69	0

← NewerPage 16 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.