Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 115.13 | 115.13 | 115.13 | 115.13 | 107.69 | 0 |
| 2022-12-19 | 115.13 | 115.13 | 115.13 | 115.13 | 107.69 | 0 |
| 2022-12-16 | 115.12 | 115.13 | 115.12 | 115.13 | 107.69 | 286 |
| 2022-12-15 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 30,025 |
| 2022-12-14 | 114.00 | 115.00 | 114.00 | 115.00 | 107.57 | 28,521 |
| 2022-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-12-08 | 114.99 | 116.40 | 114.99 | 115.00 | 107.57 | 46,094 |
| 2022-12-07 | 115.00 | 115.00 | 114.99 | 115.00 | 107.57 | 29,994 |
| 2022-12-06 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-12-05 | 115.00 | 115.00 | 114.99 | 115.00 | 107.57 | 29,900 |
| 2022-12-02 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-12-01 | 114.50 | 115.00 | 114.50 | 115.00 | 107.57 | 38,265 |
| 2022-11-30 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-11-29 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 46,752 |
| 2022-11-28 | 114.90 | 115.00 | 114.90 | 115.00 | 107.57 | 95,198 |
| 2022-11-25 | 114.90 | 114.90 | 114.90 | 114.90 | 107.47 | 29,999 |
| 2022-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-11-23 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 125,000 |
| 2022-11-22 | 115.99 | 115.99 | 115.99 | 115.99 | 108.49 | 294 |
| 2022-11-18 | 115.25 | 115.25 | 115.25 | 115.25 | 107.80 | 0 |
| 2022-11-17 | 115.25 | 115.25 | 115.25 | 115.25 | 107.80 | 0 |
| 2022-11-16 | 115.22 | 115.25 | 114.90 | 115.25 | 107.80 | 28,787 |
| 2022-11-15 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 19,989 |
| 2022-11-14 | 114.70 | 115.00 | 114.70 | 115.00 | 107.57 | 26,349 |
| 2022-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 0 |
| 2022-11-10 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 30,000 |
| 2022-11-09 | 115.00 | 115.00 | 114.99 | 114.99 | 107.56 | 77,697 |
| 2022-11-08 | 115.00 | 115.00 | 114.99 | 114.99 | 107.56 | 77,786 |
| 2022-11-07 | 115.90 | 115.90 | 115.90 | 115.90 | 108.41 | 0 |
| 2022-11-04 | 114.50 | 115.90 | 114.50 | 115.90 | 108.41 | 2,000 |
| 2022-11-03 | 114.50 | 114.50 | 114.50 | 114.50 | 107.10 | 86,730 |
| 2022-11-01 | 114.00 | 114.50 | 114.00 | 114.50 | 107.10 | 100,000 |
| 2022-10-31 | 114.50 | 114.50 | 114.50 | 114.50 | 107.10 | 89,303 |
| 2022-10-28 | 114.50 | 114.50 | 114.40 | 114.50 | 107.10 | 77,480 |
| 2022-10-27 | 114.30 | 115.00 | 114.00 | 114.50 | 107.10 | 46,364 |
| 2022-10-26 | 114.50 | 114.50 | 114.50 | 114.50 | 107.10 | 0 |
| 2022-10-25 | 114.50 | 114.50 | 114.50 | 114.50 | 107.10 | 0 |
| 2022-10-24 | 114.50 | 114.50 | 114.50 | 114.50 | 107.10 | 0 |
| 2022-10-21 | 113.00 | 114.50 | 113.00 | 114.50 | 107.10 | 995 |
| 2022-10-20 | 113.19 | 113.19 | 113.19 | 113.19 | 105.88 | 0 |
| 2022-10-19 | 113.19 | 113.19 | 113.19 | 113.19 | 105.88 | 204 |
| 2022-10-18 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-17 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-14 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-13 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-12 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-11 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-10 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 0 |
| 2022-10-07 | 115.50 | 115.50 | 115.50 | 115.50 | 108.04 | 856 |
| 2022-10-06 | 115.90 | 115.90 | 115.90 | 115.90 | 108.41 | 0 |
| 2022-10-05 | 115.90 | 115.90 | 115.90 | 115.90 | 108.41 | 0 |
| 2022-10-04 | 115.90 | 115.90 | 115.90 | 115.90 | 108.41 | 443 |
| 2022-10-03 | 115.89 | 115.89 | 115.89 | 115.89 | 108.40 | 0 |
| 2022-09-30 | 115.89 | 115.89 | 115.89 | 115.89 | 108.40 | 0 |
| 2022-09-29 | 116.00 | 116.00 | 115.89 | 115.89 | 108.40 | 59,843 |
| 2022-09-28 | 115.00 | 115.01 | 115.00 | 115.01 | 107.58 | 5,489 |
| 2022-09-27 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 1,000 |
| 2022-09-26 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 562 |
| 2022-09-23 | 115.00 | 115.00 | 115.00 | 115.00 | 107.57 | 1,000 |
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.