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
2022-01-06	120.00	123.52	120.00	120.75	111.90	2,277
2022-01-05	113.00	113.00	113.00	113.00	104.71	0
2022-01-04	113.00	113.00	113.00	113.00	104.71	0
2022-01-03	113.00	113.00	113.00	113.00	104.71	152
2021-12-31	113.00	113.00	113.00	113.00	104.71	1,634
2021-12-30	109.00	109.00	109.00	109.00	101.01	529
2021-12-29	109.00	109.00	109.00	109.00	101.01	0
2021-12-28	109.00	109.00	109.00	109.00	101.01	0
2021-12-27	109.00	109.00	109.00	109.00	101.01	0
2021-12-24	109.00	109.00	109.00	109.00	101.01	0
2021-12-23	109.00	109.00	109.00	109.00	101.01	1,907
2021-12-22	106.03	109.00	106.03	109.00	101.01	70,370
2021-12-21	107.00	107.00	106.03	106.03	98.255	3,955
2021-12-20	106.03	106.50	106.03	106.50	98.690	519
2021-12-17	102.94	102.94	102.94	102.94	95.391	647
2021-12-16	98.000	98.000	98.000	98.000	90.813	0
2021-12-15	98.000	98.000	98.000	98.000	90.813	310
2021-12-14	95.000	95.000	95.000	95.000	88.033	0
2021-12-13	95.000	95.000	95.000	95.000	88.033	0
2021-12-10	95.000	95.000	95.000	95.000	88.033	5,073
2021-12-09	95.300	95.300	95.300	95.300	88.311	145
2021-12-08	95.400	95.400	95.400	95.400	88.404	167
2021-12-07	95.400	95.400	95.400	95.400	88.404	159
2021-12-06	95.000	95.000	95.000	95.000	88.033	9,305
2021-12-03	95.000	95.000	95.000	95.000	88.033	332
2021-12-02	98.000	98.000	95.000	95.000	88.033	2,839
2021-12-01	95.530	95.530	95.530	95.530	88.525	3,349
2021-11-30	99.000	99.000	95.530	95.530	88.525	1,090
2021-11-29	95.530	95.530	95.530	95.530	88.525	0
2021-11-26	90.000	95.530	90.000	95.530	88.525	862
2021-11-25	88.500	88.500	88.500	88.500	82.010	104
2021-11-24	85.000	85.000	85.000	85.000	78.767	0
2021-11-23	85.000	85.000	85.000	85.000	78.767	0
2021-11-22	85.000	85.000	85.000	85.000	78.767	0
2021-11-19	85.000	85.000	85.000	85.000	78.767	0
2021-11-18	85.000	85.000	85.000	85.000	78.767	0
2021-11-17	85.000	85.000	85.000	85.000	78.767	0
2021-11-16	85.000	85.500	85.000	85.000	78.767	11,677
2021-11-12	85.000	85.000	85.000	85.000	78.767	200
2021-11-11	83.000	83.000	83.000	83.000	76.913	4,677
2021-11-10	82.500	82.500	82.500	82.500	76.450	415
2021-11-09	80.000	80.000	80.000	80.000	74.133	0
2021-11-08	80.000	80.000	80.000	80.000	74.133	0
2021-11-05	80.000	80.000	80.000	80.000	74.133	0
2021-11-04	80.000	80.000	80.000	80.000	74.133	141
2021-11-03	75.000	75.000	75.000	75.000	69.500	4,642
2021-11-01	74.400	74.400	74.400	74.400	68.944	0
2021-10-29	74.400	74.400	74.400	74.400	68.944	0
2021-10-28	73.000	74.400	73.000	74.400	68.944	60,181
2021-10-27	72.000	72.000	72.000	72.000	66.720	107
2021-10-26	71.700	71.700	71.700	71.700	66.442	0
2021-10-25	71.700	71.700	71.700	71.700	66.442	0
2021-10-22	71.700	71.700	71.700	71.700	66.442	3,776
2021-10-21	71.400	71.400	71.400	71.400	66.164	135
2021-10-20	72.000	72.000	71.600	71.600	66.349	2,219,662
2021-10-19	70.000	70.000	70.000	70.000	64.867	7,118
2021-10-18	70.000	70.000	70.000	70.000	64.867	463
2021-10-15	70.000	70.000	69.900	70.000	64.867	934
2021-10-14	70.900	70.900	70.900	70.900	65.701	1,749

← NewerPage 21 of 21 · 1,259 trading days

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.