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
2022-09-22	115.00	115.00	115.00	115.00	107.57	941
2022-09-21	115.00	115.00	114.95	114.95	107.52	21,011
2022-09-20	115.00	115.10	115.00	115.10	107.66	9,921
2022-09-19	115.10	115.10	115.10	115.10	107.66	0
2022-09-15	115.10	115.10	115.10	115.10	107.66	0
2022-09-14	115.00	115.10	113.50	115.10	107.66	95,907
2022-09-13	113.50	113.50	113.50	113.50	106.17	0
2022-09-12	113.50	113.50	113.50	113.50	106.17	0
2022-09-09	113.50	113.50	113.50	113.50	106.17	1,004
2022-09-08	111.23	113.50	111.23	113.50	106.17	420
2022-09-07	113.20	113.50	113.20	113.50	106.17	12,800
2022-09-06	113.20	113.20	113.20	113.20	105.88	0
2022-09-05	111.00	113.20	111.00	113.20	105.88	336,159
2022-09-02	111.00	111.00	111.00	111.00	103.83	0
2022-09-01	111.00	111.00	111.00	111.00	103.83	400
2022-08-31	113.50	113.50	113.50	113.50	106.17	0
2022-08-30	111.00	113.50	111.00	113.50	106.17	16,991
2022-08-29	113.50	113.50	113.50	113.50	106.17	0
2022-08-26	111.50	113.50	111.50	113.50	106.17	6,230
2022-08-25	114.50	114.50	114.50	114.50	107.10	3,002
2022-08-24	114.00	114.60	114.00	114.60	107.19	11,009
2022-08-23	113.95	113.95	113.95	113.95	106.59	10,009
2022-08-22	112.00	113.50	111.94	113.50	106.17	8,066
2022-08-19	112.00	112.00	112.00	112.00	104.76	100
2022-08-18	114.50	114.50	114.50	114.50	107.10	0
2022-08-17	112.00	114.50	112.00	114.50	107.10	12,762
2022-08-16	102.00	102.00	102.00	102.00	95.408	100
2022-08-15	113.00	115.00	113.00	115.00	107.57	28,000
2022-08-12	115.49	115.49	115.49	115.49	108.03	0
2022-08-11	115.49	115.49	115.49	115.49	108.03	13,011
2022-08-10	115.50	115.89	115.50	115.89	108.40	30,018
2022-08-09	115.99	115.99	115.99	115.99	108.49	0
2022-08-08	114.00	115.99	114.00	115.99	108.49	30,005
2022-08-05	115.00	115.00	115.00	115.00	107.57	0
2022-08-04	115.00	115.00	115.00	115.00	107.57	0
2022-08-03	114.00	115.00	113.97	115.00	107.57	90,137
2022-08-02	116.00	116.00	115.00	116.00	108.50	31,613
2022-08-01	115.90	117.00	115.90	117.00	109.44	20,100
2022-07-29	114.90	116.98	114.90	116.98	109.42	16,695
2022-07-28	116.98	116.98	116.98	116.98	109.42	0
2022-07-27	116.98	116.98	116.98	116.98	109.42	0
2022-07-26	116.98	116.98	116.98	116.98	109.42	29,949
2022-07-25	116.98	116.98	116.98	116.98	109.42	0
2022-07-22	116.98	116.98	116.98	116.98	109.42	0
2022-07-21	116.98	116.98	116.98	116.98	109.42	104
2022-07-20	116.99	116.99	116.99	116.99	109.43	403
2022-07-19	117.00	117.00	117.00	117.00	109.44	0
2022-07-18	117.00	117.00	117.00	117.00	109.44	0
2022-07-15	117.00	117.00	117.00	117.00	109.44	0
2022-07-14	117.00	117.00	117.00	117.00	109.44	0
2022-07-13	117.00	117.00	117.00	117.00	109.44	0
2022-07-12	117.00	117.00	117.00	117.00	109.44	0
2022-07-11	117.00	117.00	117.00	117.00	109.44	0
2022-07-08	117.00	117.00	117.00	117.00	109.44	0
2022-07-07	117.00	117.00	117.00	117.00	109.44	0
2022-07-06	117.00	117.00	117.00	117.00	109.44	192
2022-07-05	115.00	115.00	115.00	115.00	107.57	1,020
2022-07-04	120.45	120.45	120.45	120.45	112.67	0
2022-07-01	120.45	120.45	120.45	120.45	112.67	107
2022-06-30	120.00	122.00	120.00	122.00	114.12	9,525

← NewerPage 18 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.