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
2026-04-28	98.000	98.000	98.000	98.000	98.000	197
2026-04-27	98.000	98.000	98.000	98.000	98.000	0
2026-04-24	98.000	98.000	98.000	98.000	98.000	104
2026-04-23	98.000	98.000	98.000	98.000	98.000	0
2026-04-22	98.000	98.000	98.000	98.000	98.000	153
2026-04-21	98.000	98.000	98.000	98.000	98.000	100
2026-04-20	98.000	98.000	98.000	98.000	98.000	196
2026-04-17	97.990	97.990	97.990	97.990	97.990	0
2026-04-16	97.990	97.990	97.990	97.990	97.990	0
2026-04-15	97.990	97.990	97.990	97.990	97.990	0
2026-04-14	97.990	97.990	97.990	97.990	97.990	0
2026-04-13	97.990	97.990	97.990	97.990	97.990	0
2026-04-10	97.990	97.990	97.990	97.990	97.990	0
2026-04-09	97.990	97.990	97.990	97.990	97.990	0
2026-04-08	97.990	97.990	97.990	97.990	97.990	0
2026-04-07	97.990	97.990	97.990	97.990	97.990	0
2026-04-06	97.990	97.990	97.990	97.990	95.790	0
2026-04-01	97.990	97.990	97.990	97.990	95.790	0
2026-03-31	97.990	97.990	97.990	97.990	95.790	0
2026-03-30	97.990	97.990	97.990	97.990	95.790	0
2026-03-27	97.990	97.990	97.990	97.990	95.790	0
2026-03-26	97.990	97.990	97.990	97.990	95.790	2,186
2026-03-25	97.980	97.980	97.980	97.980	95.780	1,881
2026-03-24	97.980	97.980	97.980	97.980	95.780	0
2026-03-23	93.000	97.980	93.000	97.980	95.780	1,544
2026-03-20	90.000	90.000	90.000	90.000	87.979	3,999
2026-03-19	100.00	100.00	100.00	100.00	97.755	0
2026-03-18	100.00	100.00	100.00	100.00	97.755	0
2026-03-17	100.00	100.00	100.00	100.00	97.755	0
2026-03-13	100.00	100.00	100.00	100.00	97.755	0
2026-03-12	97.000	100.00	97.000	100.00	97.755	648
2026-03-11	95.000	95.000	95.000	95.000	92.867	304
2026-03-10	100.00	100.00	100.00	100.00	97.755	0
2026-03-09	100.00	100.00	100.00	100.00	97.755	0
2026-03-06	100.00	100.00	100.00	100.00	97.755	0
2026-03-05	100.00	100.00	100.00	100.00	97.755	0
2026-03-04	100.00	100.00	100.00	100.00	97.755	0
2026-03-03	100.00	100.00	100.00	100.00	97.755	0
2026-03-02	100.00	100.00	100.00	100.00	97.755	0
2026-02-27	100.00	100.00	100.00	100.00	97.755	0
2026-02-26	100.00	100.00	100.00	100.00	97.755	0
2026-02-25	100.00	100.00	100.00	100.00	97.755	0
2026-02-24	100.00	100.00	100.00	100.00	97.755	0
2026-02-23	100.00	100.00	100.00	100.00	97.755	0
2026-02-20	100.00	100.00	100.00	100.00	97.755	400
2026-02-19	101.00	101.00	101.00	101.00	98.732	100
2026-02-18	101.00	101.00	101.00	101.00	98.732	101
2026-02-17	101.00	101.00	101.00	101.00	98.732	1,000
2026-02-16	101.00	101.00	101.00	101.00	98.732	501
2026-02-13	101.00	101.00	101.00	101.00	98.732	1,941
2026-02-12	101.00	101.00	101.00	101.00	98.732	2,071
2026-02-11	101.00	101.00	101.00	101.00	98.732	2,000
2026-02-10	101.00	101.00	101.00	101.00	98.732	2,012
2026-02-09	102.00	102.00	102.00	102.00	99.710	0
2026-02-06	102.00	102.00	102.00	102.00	99.710	0
2026-02-05	102.00	102.00	102.00	102.00	99.710	0
2026-02-04	102.00	102.00	102.00	102.00	99.710	0
2026-02-03	102.00	102.00	102.00	102.00	99.710	0
2026-01-30	102.00	102.00	102.00	102.00	99.710	0
2026-01-29	102.00	102.00	102.00	102.00	99.710	0

← NewerPage 3 of 5 · 249 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.