Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 124.00 | 124.00 | 124.00 | 124.00 | 115.99 | 1,136 |
| 2022-04-01 | 123.50 | 123.50 | 123.50 | 123.50 | 115.52 | 4,030 |
| 2022-03-31 | 123.50 | 123.50 | 123.50 | 123.50 | 115.52 | 0 |
| 2022-03-30 | 123.50 | 123.50 | 123.50 | 123.50 | 115.52 | 0 |
| 2022-03-29 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 890 |
| 2022-03-28 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 8,250 |
| 2022-03-25 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 0 |
| 2022-03-24 | 125.08 | 125.08 | 123.50 | 123.50 | 114.44 | 2,350 |
| 2022-03-23 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 2,155 |
| 2022-03-22 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 0 |
| 2022-03-18 | 123.00 | 123.50 | 123.00 | 123.50 | 114.44 | 3,982 |
| 2022-03-17 | 124.00 | 124.00 | 124.00 | 124.00 | 114.91 | 871 |
| 2022-03-16 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 0 |
| 2022-03-15 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 0 |
| 2022-03-14 | 123.50 | 123.50 | 123.50 | 123.50 | 114.44 | 0 |
| 2022-03-11 | 124.30 | 124.99 | 123.00 | 123.50 | 114.44 | 1,590 |
| 2022-03-10 | 119.55 | 122.00 | 119.55 | 122.00 | 113.05 | 76,960 |
| 2022-03-09 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 0 |
| 2022-03-08 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 0 |
| 2022-03-07 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 0 |
| 2022-03-04 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 0 |
| 2022-03-03 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 180 |
| 2022-03-02 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 0 |
| 2022-03-01 | 121.99 | 121.99 | 121.99 | 121.99 | 113.04 | 0 |
| 2022-02-28 | 122.00 | 122.00 | 121.99 | 121.99 | 113.04 | 1,237 |
| 2022-02-25 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 0 |
| 2022-02-24 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 0 |
| 2022-02-23 | 100.00 | 122.00 | 100.00 | 122.00 | 113.05 | 813 |
| 2022-02-22 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 0 |
| 2022-02-21 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 3,158 |
| 2022-02-18 | 120.20 | 122.00 | 120.20 | 122.00 | 113.05 | 3,727 |
| 2022-02-17 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 3,037 |
| 2022-02-16 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 0 |
| 2022-02-15 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 0 |
| 2022-02-14 | 122.00 | 122.00 | 122.00 | 122.00 | 113.05 | 0 |
| 2022-02-11 | 120.00 | 122.00 | 120.00 | 122.00 | 113.05 | 150,364 |
| 2022-02-10 | 122.19 | 122.19 | 122.19 | 122.19 | 113.23 | 2,009 |
| 2022-02-09 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 0 |
| 2022-02-08 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 1,541 |
| 2022-02-04 | 121.00 | 121.00 | 121.00 | 121.00 | 112.13 | 0 |
| 2022-02-03 | 121.00 | 121.00 | 121.00 | 121.00 | 112.13 | 0 |
| 2022-02-02 | 121.00 | 121.00 | 121.00 | 121.00 | 112.13 | 0 |
| 2022-02-01 | 118.00 | 121.00 | 118.00 | 121.00 | 112.13 | 488 |
| 2022-01-31 | 120.73 | 120.73 | 120.73 | 120.73 | 111.88 | 0 |
| 2022-01-28 | 130.00 | 130.00 | 120.72 | 120.73 | 111.88 | 18,916 |
| 2022-01-27 | 125.00 | 125.00 | 125.00 | 125.00 | 115.83 | 1,151 |
| 2022-01-26 | 114.00 | 122.00 | 114.00 | 120.00 | 111.20 | 91,485 |
| 2022-01-25 | 101.70 | 114.00 | 101.70 | 114.00 | 105.64 | 18,925 |
| 2022-01-24 | 114.00 | 114.00 | 114.00 | 114.00 | 105.64 | 0 |
| 2022-01-21 | 117.50 | 117.50 | 113.00 | 114.00 | 105.64 | 500,499 |
| 2022-01-20 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 0 |
| 2022-01-19 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 0 |
| 2022-01-18 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 0 |
| 2022-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 50,473 |
| 2022-01-14 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 203 |
| 2022-01-13 | 118.00 | 119.00 | 118.00 | 118.26 | 109.59 | 2,020,109 |
| 2022-01-12 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 0 |
| 2022-01-11 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 433 |
| 2022-01-10 | 120.00 | 120.00 | 120.00 | 120.00 | 111.20 | 0 |
| 2022-01-07 | 125.00 | 125.00 | 118.00 | 120.00 | 111.20 | 51,671 |
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.