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
2025-05-14	115.50	115.50	115.50	115.50	112.91	0
2025-05-13	115.50	115.50	115.50	115.50	112.91	0
2025-05-12	115.50	115.50	115.50	115.50	112.91	0
2025-05-09	115.50	115.50	115.50	115.50	112.91	0
2025-05-08	115.50	115.50	115.50	115.50	112.91	0
2025-05-07	115.50	115.50	115.50	115.50	112.91	0
2025-05-06	115.50	115.50	115.50	115.50	112.91	0
2025-05-05	115.50	115.50	115.50	115.50	112.91	0
2025-05-02	115.50	115.50	115.50	115.50	112.91	150,002
2025-04-30	115.20	115.50	115.20	115.50	112.91	73,700
2025-04-29	115.50	115.50	115.50	115.50	112.91	0
2025-04-28	115.50	115.50	115.50	115.50	112.91	0
2025-04-25	115.50	115.50	115.50	115.50	112.91	0
2025-04-24	115.50	115.50	115.50	115.50	112.91	0
2025-04-23	115.50	115.50	115.50	115.50	112.91	0
2025-04-22	115.50	115.50	115.50	115.50	112.91	0
2025-04-21	115.50	115.50	115.50	115.50	112.91	0
2025-04-16	115.50	115.50	115.50	115.50	112.91	0
2025-04-15	115.50	115.50	115.50	115.50	112.91	0
2025-04-14	115.50	115.50	115.50	115.50	112.91	0
2025-04-11	115.50	115.50	115.50	115.50	112.91	233,050
2025-04-10	114.99	114.99	114.99	114.99	112.41	5,065
2025-04-09	115.00	115.00	115.00	115.00	112.42	0
2025-04-08	115.00	115.00	115.00	115.00	112.42	0
2025-04-07	115.00	115.00	115.00	115.00	110.46	0
2025-04-04	115.00	115.00	115.00	115.00	110.46	0
2025-04-03	115.00	115.00	115.00	115.00	110.46	0
2025-04-02	115.00	115.00	115.00	115.00	110.46	0
2025-04-01	115.00	115.00	115.00	115.00	110.46	1,000
2025-03-31	115.50	115.50	115.50	115.50	110.94	0
2025-03-28	115.50	115.50	115.50	115.50	110.94	0
2025-03-27	115.50	115.50	115.50	115.50	110.94	0
2025-03-26	115.50	115.50	115.50	115.50	110.94	0
2025-03-25	115.50	115.50	115.50	115.50	110.94	0
2025-03-24	115.50	115.50	115.50	115.50	110.94	79,035
2025-03-21	115.50	115.50	115.50	115.50	110.94	0
2025-03-20	115.50	115.50	115.50	115.50	110.94	0
2025-03-19	115.50	115.50	115.50	115.50	110.94	0
2025-03-18	114.99	115.50	114.99	115.50	110.94	87,890
2025-03-14	115.00	115.00	115.00	115.00	110.46	0
2025-03-13	115.00	115.00	115.00	115.00	110.46	0
2025-03-12	112.00	115.00	112.00	115.00	110.46	60,853
2025-03-11	114.99	114.99	114.99	114.99	110.45	0
2025-03-10	114.99	114.99	114.99	114.99	110.45	0
2025-03-07	114.99	114.99	114.99	114.99	110.45	0
2025-03-06	114.99	114.99	114.99	114.99	110.45	0
2025-03-05	114.99	114.99	114.99	114.99	110.45	0
2025-03-04	114.99	114.99	114.99	114.99	110.45	0
2025-03-03	114.99	114.99	114.99	114.99	110.45	0
2025-02-28	114.99	114.99	114.99	114.99	110.45	0
2025-02-27	114.99	114.99	114.99	114.99	110.45	0
2025-02-26	114.99	114.99	114.99	114.99	110.45	0
2025-02-25	114.99	114.99	114.99	114.99	110.45	103
2025-02-24	112.70	112.70	112.70	112.70	108.25	805
2025-02-21	115.00	115.00	115.00	115.00	110.46	0
2025-02-20	115.00	115.00	115.00	115.00	110.46	0
2025-02-19	115.00	115.00	115.00	115.00	110.46	0
2025-02-18	115.00	115.00	115.00	115.00	110.46	173
2025-02-17	115.00	115.00	115.00	115.00	110.46	0
2025-02-14	115.00	115.00	115.00	115.00	110.46	0

← NewerPage 7 of 21 · 1,255 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.