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
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

← NewerPage 17 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.