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
2026-01-28	98.500	102.00	98.500	102.00	99.710	83,294
2026-01-27	102.99	102.99	102.99	102.99	100.68	0
2026-01-26	102.99	102.99	102.99	102.99	100.68	0
2026-01-23	102.99	102.99	102.99	102.99	100.68	0
2026-01-22	102.99	102.99	102.99	102.99	100.68	0
2026-01-21	102.99	102.99	102.99	102.99	100.68	0
2026-01-20	102.99	102.99	102.99	102.99	100.68	0
2026-01-19	102.99	102.99	102.99	102.99	100.68	0
2026-01-16	102.99	102.99	102.99	102.99	100.68	0
2026-01-15	102.99	102.99	102.99	102.99	100.68	0
2026-01-14	102.99	102.99	102.99	102.99	100.68	0
2026-01-13	102.99	102.99	102.99	102.99	100.68	0
2026-01-12	102.99	102.99	102.99	102.99	100.68	226
2026-01-09	102.99	102.99	102.99	102.99	100.68	145
2026-01-08	103.00	103.00	103.00	103.00	100.69	0
2026-01-07	103.00	103.00	103.00	103.00	100.69	0
2026-01-06	103.00	103.00	103.00	103.00	100.69	0
2026-01-05	103.00	103.00	103.00	103.00	100.69	0
2026-01-02	103.00	103.00	103.00	103.00	100.69	0
2025-12-31	102.99	103.00	102.99	103.00	100.69	58,569
2025-12-30	102.99	102.99	102.99	102.99	100.68	0
2025-12-29	102.99	102.99	102.99	102.99	100.68	0
2025-12-26	102.99	102.99	102.99	102.99	100.68	0
2025-12-24	102.99	102.99	102.99	102.99	100.68	0
2025-12-23	102.99	102.99	102.99	102.99	100.68	0
2025-12-22	102.99	102.99	102.99	102.99	100.68	0
2025-12-19	102.99	102.99	102.99	102.99	100.68	187
2025-12-18	102.99	102.99	102.99	102.99	100.68	502
2025-12-17	102.99	102.99	102.99	102.99	100.68	1,007
2025-12-16	102.99	103.00	102.99	103.00	100.69	1,007
2025-12-15	102.99	102.99	102.99	102.99	100.68	1,001
2025-12-11	103.00	103.00	103.00	103.00	100.69	500
2025-12-10	102.50	103.00	102.50	103.00	100.69	1,004
2025-12-09	103.00	103.00	103.00	103.00	100.69	875
2025-12-08	103.00	103.00	103.00	103.00	100.69	1,015
2025-12-05	103.00	103.00	102.99	103.00	100.69	670
2025-12-04	103.00	103.00	103.00	103.00	100.69	0
2025-12-03	103.00	103.00	103.00	103.00	100.69	0
2025-12-02	103.00	103.00	103.00	103.00	100.69	0
2025-12-01	103.00	103.00	103.00	103.00	100.69	0
2025-11-28	103.00	103.00	103.00	103.00	100.69	1,000,001
2025-11-27	103.00	103.00	103.00	103.00	100.69	174
2025-11-26	102.99	102.99	102.99	102.99	100.68	0
2025-11-25	102.99	102.99	102.99	102.99	100.68	0
2025-11-24	102.99	102.99	102.99	102.99	100.68	110
2025-11-21	104.00	104.00	104.00	104.00	101.67	0
2025-11-20	104.00	104.00	104.00	104.00	101.67	0
2025-11-19	104.00	104.00	104.00	104.00	101.67	0
2025-11-18	104.00	104.00	104.00	104.00	101.67	0
2025-11-14	104.00	104.00	104.00	104.00	101.67	0
2025-11-13	104.00	104.00	104.00	104.00	101.67	0
2025-11-12	104.00	104.00	104.00	104.00	101.67	0
2025-11-11	104.00	104.00	104.00	104.00	101.67	0
2025-11-10	103.95	104.00	103.95	104.00	101.67	79,829
2025-11-07	102.00	102.00	102.00	102.00	99.710	274
2025-11-06	103.96	103.96	103.96	103.96	101.63	0
2025-11-05	103.96	103.96	103.96	103.96	101.63	0
2025-11-04	100.00	103.96	100.00	103.96	101.63	1,168
2025-11-03	103.99	103.99	103.99	103.99	101.66	0
2025-10-31	103.99	103.99	103.99	103.99	101.66	150

← NewerPage 4 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.