Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-02-12 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-02-11 | 114.99 | 115.00 | 114.99 | 115.00 | 110.46 | 1,270 |
| 2025-02-10 | 112.00 | 112.00 | 112.00 | 112.00 | 107.58 | 1,063 |
| 2025-02-07 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-02-06 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-02-04 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-31 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-30 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-29 | 113.00 | 115.00 | 113.00 | 115.00 | 110.46 | 624,718 |
| 2025-01-28 | 114.50 | 115.00 | 114.50 | 115.00 | 110.46 | 90,079 |
| 2025-01-27 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-24 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-21 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-20 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-17 | 114.49 | 115.00 | 114.49 | 115.00 | 110.46 | 129,978 |
| 2025-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-14 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-13 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-10 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-09 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-08 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 250,002 |
| 2025-01-07 | 114.90 | 114.90 | 114.90 | 114.90 | 110.37 | 119,989 |
| 2025-01-06 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-03 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2025-01-02 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-31 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-30 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-27 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-26 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-24 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-23 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 800 |
| 2024-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-13 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 230 |
| 2024-12-11 | 111.86 | 114.99 | 111.86 | 114.99 | 110.45 | 502 |
| 2024-12-10 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-09 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | 0 |
| 2024-12-06 | 112.50 | 115.00 | 112.50 | 115.00 | 110.46 | 76,025 |
| 2024-12-05 | 112.49 | 112.49 | 112.49 | 112.49 | 108.05 | 0 |
| 2024-12-04 | 112.49 | 112.49 | 112.49 | 112.49 | 108.05 | 0 |
| 2024-12-03 | 112.50 | 112.50 | 112.49 | 112.49 | 108.05 | 32,851 |
| 2024-12-02 | 116.00 | 116.00 | 112.50 | 112.50 | 108.06 | 196,146 |
| 2024-11-29 | 115.99 | 115.99 | 115.99 | 115.99 | 111.41 | 50,000 |
| 2024-11-28 | 115.98 | 115.98 | 115.98 | 115.98 | 111.40 | 0 |
| 2024-11-27 | 115.98 | 115.98 | 115.98 | 115.98 | 111.40 | 6,130 |
| 2024-11-26 | 115.10 | 116.00 | 115.10 | 116.00 | 111.42 | 115,000 |
| 2024-11-25 | 119.00 | 119.00 | 116.00 | 116.00 | 111.42 | 500,103 |
| 2024-11-22 | 118.00 | 118.00 | 118.00 | 118.00 | 113.34 | 479 |
| 2024-11-21 | 118.97 | 118.97 | 118.97 | 118.97 | 114.28 | 0 |
| 2024-11-20 | 118.00 | 118.99 | 113.50 | 118.97 | 114.28 | 42,148 |
| 2024-11-19 | 118.00 | 118.00 | 118.00 | 118.00 | 113.34 | 0 |
| 2024-11-15 | 116.00 | 118.00 | 116.00 | 118.00 | 113.34 | 5,077 |
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.