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
2025-08-06	114.00	114.00	114.00	114.00	111.44	0
2025-08-05	114.00	114.00	114.00	114.00	111.44	0
2025-08-04	114.00	114.00	114.00	114.00	111.44	0
2025-08-01	114.00	114.00	114.00	114.00	111.44	0
2025-07-31	114.00	114.00	114.00	114.00	111.44	0
2025-07-30	114.00	114.00	114.00	114.00	111.44	0
2025-07-29	114.00	114.00	114.00	114.00	111.44	0
2025-07-28	113.00	114.00	113.00	114.00	111.44	134,304
2025-07-25	114.00	114.00	114.00	114.00	111.44	0
2025-07-24	114.00	114.00	114.00	114.00	111.44	0
2025-07-23	114.00	114.00	114.00	114.00	111.44	0
2025-07-22	114.00	114.00	114.00	114.00	111.44	0
2025-07-21	114.00	114.00	114.00	114.00	111.44	0
2025-07-18	114.00	114.00	114.00	114.00	111.44	0
2025-07-17	114.00	114.00	114.00	114.00	111.44	0
2025-07-16	114.00	114.00	114.00	114.00	111.44	0
2025-07-15	114.00	114.00	114.00	114.00	111.44	0
2025-07-14	114.00	114.00	114.00	114.00	111.44	0
2025-07-11	114.00	114.00	114.00	114.00	111.44	27,481
2025-07-10	115.42	115.42	115.42	115.42	112.83	0
2025-07-09	115.42	115.42	115.42	115.42	112.83	0
2025-07-08	115.42	115.42	115.42	115.42	112.83	0
2025-07-07	115.42	115.42	115.42	115.42	112.83	0
2025-07-04	115.42	115.42	115.42	115.42	112.83	0
2025-07-03	115.42	115.42	115.42	115.42	112.83	0
2025-07-02	115.42	115.42	115.42	115.42	112.83	0
2025-07-01	115.42	115.42	115.42	115.42	112.83	0
2025-06-30	109.40	115.42	109.40	115.42	112.83	7,456
2025-06-27	109.40	109.40	109.40	109.40	106.94	0
2025-06-26	109.40	109.40	109.40	109.40	106.94	0
2025-06-25	109.40	109.40	109.40	109.40	106.94	0
2025-06-24	109.40	109.40	109.40	109.40	106.94	0
2025-06-23	109.40	109.40	109.40	109.40	106.94	0
2025-06-20	109.40	109.40	109.40	109.40	106.94	0
2025-06-19	109.40	109.40	109.40	109.40	106.94	0
2025-06-18	109.40	109.40	109.40	109.40	106.94	16,501
2025-06-17	109.44	109.44	109.44	109.44	106.98	0
2025-06-16	109.44	109.44	109.44	109.44	106.98	0
2025-06-13	109.44	109.44	109.44	109.44	106.98	105
2025-06-12	110.00	110.00	109.25	109.44	106.98	29,223
2025-06-11	114.00	114.00	114.00	114.00	111.44	0
2025-06-10	114.00	114.00	114.00	114.00	111.44	5,501
2025-06-09	114.10	114.10	114.10	114.10	111.54	0
2025-06-06	114.10	114.10	114.10	114.10	111.54	0
2025-06-05	114.10	114.10	114.10	114.10	111.54	159,996
2025-06-04	111.00	114.00	111.00	114.00	111.44	131,388
2025-06-03	113.60	113.60	113.60	113.60	111.05	0
2025-06-02	113.60	113.60	113.60	113.60	111.05	0
2025-05-30	109.00	113.60	109.00	113.60	111.05	3,967
2025-05-29	109.00	110.88	109.00	110.88	108.39	7,215
2025-05-28	110.88	110.88	110.88	110.88	108.39	0
2025-05-27	111.54	111.54	110.50	110.88	108.39	56,691
2025-05-26	115.50	115.50	115.50	115.50	112.91	0
2025-05-23	115.50	115.50	115.50	115.50	112.91	0
2025-05-22	115.50	115.50	115.50	115.50	112.91	0
2025-05-21	115.50	115.50	115.50	115.50	112.91	0
2025-05-20	115.50	115.50	115.50	115.50	112.91	0
2025-05-19	115.50	115.50	115.50	115.50	112.91	0
2025-05-16	115.10	115.50	115.10	115.50	112.91	63,505
2025-05-15	115.50	115.50	115.50	115.50	112.91	0

← NewerPage 6 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.