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
2025-10-30	106.98	106.98	106.98	106.98	104.58	0
2025-10-29	106.98	106.98	106.98	106.98	104.58	0
2025-10-28	106.98	106.98	106.98	106.98	104.58	0
2025-10-27	106.98	106.98	106.98	106.98	104.58	0
2025-10-24	106.98	106.98	106.98	106.98	104.58	0
2025-10-23	106.98	106.98	106.98	106.98	104.58	0
2025-10-22	106.98	106.98	106.98	106.98	104.58	0
2025-10-21	106.98	106.98	106.98	106.98	104.58	0
2025-10-20	106.98	106.98	106.98	106.98	104.58	0
2025-10-17	106.98	106.98	106.98	106.98	104.58	0
2025-10-16	106.98	106.98	106.98	106.98	104.58	0
2025-10-15	106.98	106.98	106.98	106.98	104.58	0
2025-10-14	106.94	106.98	105.97	106.98	104.58	1,064
2025-10-13	104.58	106.98	104.58	106.98	104.58	326
2025-10-10	108.00	108.00	108.00	108.00	105.58	0
2025-10-09	108.00	108.00	108.00	108.00	105.58	0
2025-10-08	107.98	108.00	107.98	108.00	105.58	152,443
2025-10-07	108.00	108.00	108.00	108.00	105.58	0
2025-10-06	108.00	108.00	108.00	108.00	105.58	0
2025-10-03	108.00	108.00	108.00	108.00	105.58	0
2025-10-02	108.00	108.00	108.00	108.00	105.58	0
2025-10-01	108.00	108.00	108.00	108.00	105.58	0
2025-09-30	108.00	108.00	108.00	108.00	105.58	0
2025-09-29	108.00	108.00	108.00	108.00	105.58	0
2025-09-26	108.00	108.00	108.00	108.00	105.58	0
2025-09-25	108.00	108.00	108.00	108.00	105.58	0
2025-09-24	108.00	108.00	108.00	108.00	105.58	0
2025-09-23	108.00	108.00	108.00	108.00	105.58	107
2025-09-22	109.98	109.98	109.98	109.98	107.51	0
2025-09-19	109.98	109.98	109.98	109.98	107.51	0
2025-09-18	105.01	109.98	105.01	109.98	107.51	384
2025-09-17	109.99	110.00	109.99	110.00	107.53	63,217
2025-09-15	110.00	110.00	110.00	110.00	107.53	0
2025-09-12	110.00	110.00	110.00	110.00	107.53	0
2025-09-11	110.00	110.00	110.00	110.00	107.53	0
2025-09-10	111.99	112.00	110.00	110.00	107.53	413
2025-09-09	110.00	110.00	110.00	110.00	107.53	109
2025-09-08	112.47	112.49	112.00	112.47	109.94	154,494
2025-09-05	112.89	112.89	112.89	112.89	110.36	0
2025-09-04	112.89	112.89	112.89	112.89	110.36	0
2025-09-03	112.89	112.89	112.89	112.89	110.36	0
2025-09-02	112.89	112.89	112.89	112.89	110.36	0
2025-09-01	112.89	112.89	112.89	112.89	110.36	0
2025-08-29	112.89	112.89	112.89	112.89	110.36	0
2025-08-28	112.89	112.89	112.89	112.89	110.36	0
2025-08-27	112.89	112.89	112.89	112.89	110.36	0
2025-08-26	112.89	112.89	112.89	112.89	110.36	0
2025-08-25	112.89	112.89	112.89	112.89	110.36	0
2025-08-22	112.89	112.89	112.89	112.89	110.36	0
2025-08-21	112.89	112.89	112.89	112.89	110.36	0
2025-08-20	112.89	112.89	112.89	112.89	110.36	0
2025-08-19	112.89	112.89	112.89	112.89	110.36	0
2025-08-18	112.89	112.89	112.89	112.89	110.36	0
2025-08-15	112.89	112.89	112.89	112.89	110.36	0
2025-08-14	112.89	112.89	112.89	112.89	110.36	0
2025-08-13	109.61	112.89	109.61	112.89	110.36	302
2025-08-12	113.00	113.00	113.00	113.00	110.46	0
2025-08-11	112.99	113.00	112.99	113.00	110.46	54,993
2025-08-08	112.99	112.99	112.99	112.99	110.45	0
2025-08-07	113.00	113.00	112.90	112.99	110.45	154,067

← NewerPage 5 of 21 · 1,259 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.