Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 121.00 | 122.00 | 120.00 | 121.07 | 113.25 | 47,346 |
| 2022-06-28 | 119.50 | 121.00 | 119.50 | 121.00 | 113.18 | 33,846 |
| 2022-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | 112.25 | 0 |
| 2022-06-24 | 117.00 | 120.00 | 117.00 | 120.00 | 112.25 | 88,508 |
| 2022-06-23 | 119.99 | 119.99 | 119.99 | 119.99 | 112.24 | 0 |
| 2022-06-22 | 119.90 | 119.99 | 119.90 | 119.99 | 112.24 | 17,997 |
| 2022-06-21 | 119.50 | 119.90 | 119.50 | 119.90 | 112.15 | 10,417 |
| 2022-06-20 | 117.00 | 119.90 | 117.00 | 119.90 | 112.15 | 4,983 |
| 2022-06-17 | 120.00 | 120.00 | 120.00 | 120.00 | 112.25 | 0 |
| 2022-06-16 | 120.00 | 120.00 | 120.00 | 120.00 | 112.25 | 0 |
| 2022-06-15 | 120.00 | 120.00 | 120.00 | 120.00 | 112.25 | 0 |
| 2022-06-14 | 117.89 | 120.00 | 117.89 | 120.00 | 112.25 | 33,007 |
| 2022-06-13 | 120.00 | 120.00 | 120.00 | 120.00 | 112.25 | 0 |
| 2022-06-10 | 119.99 | 120.00 | 119.99 | 120.00 | 112.25 | 9,024 |
| 2022-06-09 | 117.99 | 117.99 | 117.99 | 117.99 | 110.37 | 2,996 |
| 2022-06-08 | 117.99 | 118.00 | 117.99 | 117.99 | 110.37 | 3,620 |
| 2022-06-07 | 118.00 | 118.00 | 118.00 | 118.00 | 110.37 | 0 |
| 2022-06-06 | 118.00 | 118.00 | 118.00 | 118.00 | 110.37 | 2,187 |
| 2022-06-03 | 112.50 | 115.00 | 112.50 | 115.00 | 107.57 | 2,393 |
| 2022-06-02 | 112.50 | 112.50 | 112.50 | 112.50 | 105.23 | 1,999 |
| 2022-06-01 | 112.50 | 112.50 | 112.50 | 112.50 | 105.23 | 0 |
| 2022-05-31 | 112.50 | 112.50 | 112.50 | 112.50 | 105.23 | 20,140 |
| 2022-05-30 | 117.00 | 118.00 | 114.46 | 117.80 | 110.19 | 6,905 |
| 2022-05-27 | 117.00 | 117.00 | 117.00 | 117.00 | 109.44 | 0 |
| 2022-05-26 | 117.00 | 117.00 | 117.00 | 117.00 | 109.44 | 5,002 |
| 2022-05-25 | 117.50 | 117.50 | 117.50 | 117.50 | 109.91 | 6,128 |
| 2022-05-24 | 117.00 | 117.50 | 116.99 | 117.50 | 109.91 | 3,050,166 |
| 2022-05-23 | 113.00 | 117.00 | 113.00 | 117.00 | 109.44 | 8,203 |
| 2022-05-20 | 107.00 | 110.00 | 103.90 | 110.00 | 102.89 | 33,472 |
| 2022-05-19 | 103.00 | 106.00 | 102.75 | 106.00 | 99.150 | 17,434 |
| 2022-05-18 | 104.00 | 104.00 | 104.00 | 104.00 | 97.279 | 0 |
| 2022-05-17 | 104.00 | 104.00 | 104.00 | 104.00 | 97.279 | 0 |
| 2022-05-16 | 104.00 | 104.00 | 102.50 | 104.00 | 97.279 | 420,150 |
| 2022-05-13 | 104.94 | 104.95 | 104.00 | 104.00 | 97.279 | 710,659 |
| 2022-05-12 | 105.00 | 105.00 | 105.00 | 105.00 | 98.215 | 0 |
| 2022-05-11 | 102.00 | 105.00 | 102.00 | 105.00 | 98.215 | 631,329 |
| 2022-05-10 | 103.95 | 103.95 | 103.95 | 103.95 | 97.232 | 0 |
| 2022-05-09 | 103.95 | 103.95 | 103.95 | 103.95 | 97.232 | 0 |
| 2022-05-06 | 103.95 | 103.95 | 103.95 | 103.95 | 97.232 | 0 |
| 2022-05-05 | 103.95 | 103.95 | 103.95 | 103.95 | 97.232 | 0 |
| 2022-05-04 | 103.94 | 103.95 | 103.94 | 103.95 | 97.232 | 430,192 |
| 2022-05-03 | 105.10 | 105.10 | 105.10 | 105.10 | 98.308 | 0 |
| 2022-05-02 | 105.10 | 105.10 | 105.10 | 105.10 | 98.308 | 0 |
| 2022-04-29 | 104.00 | 105.10 | 104.00 | 105.10 | 98.308 | 101,131 |
| 2022-04-28 | 105.10 | 105.10 | 105.10 | 105.10 | 98.308 | 255 |
| 2022-04-27 | 106.70 | 106.70 | 106.70 | 106.70 | 99.805 | 0 |
| 2022-04-26 | 110.00 | 110.00 | 106.70 | 106.70 | 99.805 | 494 |
| 2022-04-25 | 117.00 | 117.00 | 117.00 | 117.00 | 109.44 | 0 |
| 2022-04-22 | 117.00 | 117.00 | 117.00 | 117.00 | 109.44 | 0 |
| 2022-04-21 | 117.00 | 117.00 | 117.00 | 117.00 | 109.44 | 0 |
| 2022-04-20 | 117.00 | 117.00 | 117.00 | 117.00 | 109.44 | 0 |
| 2022-04-19 | 110.00 | 117.00 | 110.00 | 117.00 | 109.44 | 9,413 |
| 2022-04-18 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-13 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-12 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-11 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-08 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-07 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-06 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 0 |
| 2022-04-05 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 10,331 |
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.