Grupo Lamosa S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-11-13 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-11-12 | 115.00 | 119.00 | 115.00 | 119.00 | 114.31 | 19,715 |
| 2024-11-11 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-11-08 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 45,003 |
| 2024-11-07 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-11-06 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-11-05 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 49,984 |
| 2024-11-04 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-11-01 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-31 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-30 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-29 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-28 | 116.50 | 119.00 | 116.50 | 119.00 | 114.31 | 18,625 |
| 2024-10-25 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-24 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-23 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-22 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-21 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 773 |
| 2024-10-18 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 456 |
| 2024-10-17 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-16 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-15 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-14 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-11 | 119.00 | 119.00 | 119.00 | 119.00 | 114.31 | 0 |
| 2024-10-10 | 118.70 | 119.00 | 118.70 | 119.00 | 114.31 | 149,895 |
| 2024-10-09 | 118.70 | 118.70 | 118.70 | 118.70 | 114.02 | 103 |
| 2024-10-08 | 118.50 | 118.70 | 118.50 | 118.70 | 114.02 | 600 |
| 2024-10-07 | 118.50 | 118.50 | 118.50 | 118.50 | 113.82 | 0 |
| 2024-10-04 | 118.50 | 118.50 | 118.50 | 118.50 | 113.82 | 0 |
| 2024-10-03 | 118.50 | 118.50 | 118.50 | 118.50 | 113.82 | 0 |
| 2024-10-02 | 116.00 | 118.50 | 116.00 | 118.50 | 113.82 | 24,663 |
| 2024-09-30 | 116.00 | 116.00 | 116.00 | 116.00 | 111.42 | 0 |
| 2024-09-27 | 116.00 | 116.00 | 116.00 | 116.00 | 111.42 | 8,625 |
| 2024-09-26 | 118.99 | 118.99 | 118.99 | 118.99 | 114.30 | 0 |
| 2024-09-25 | 118.99 | 118.99 | 118.99 | 118.99 | 114.30 | 0 |
| 2024-09-24 | 118.99 | 118.99 | 118.99 | 118.99 | 114.30 | 40,000 |
| 2024-09-23 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-20 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-19 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-18 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-17 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-13 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-12 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-11 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-10 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-09 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-06 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-05 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-04 | 119.99 | 119.99 | 119.99 | 119.99 | 115.26 | 0 |
| 2024-09-03 | 119.50 | 119.99 | 119.50 | 119.99 | 115.26 | 151,713 |
| 2024-09-02 | 120.00 | 120.00 | 120.00 | 120.00 | 115.27 | 0 |
| 2024-08-30 | 119.89 | 120.00 | 119.89 | 120.00 | 115.27 | 40,619 |
| 2024-08-29 | 120.00 | 120.00 | 120.00 | 120.00 | 115.27 | 0 |
| 2024-08-28 | 120.00 | 120.00 | 120.00 | 120.00 | 115.27 | 0 |
| 2024-08-27 | 120.00 | 120.00 | 120.00 | 120.00 | 115.27 | 0 |
| 2024-08-26 | 120.00 | 120.00 | 120.00 | 120.00 | 115.27 | 0 |
| 2024-08-23 | 120.00 | 120.00 | 120.00 | 120.00 | 115.27 | 0 |
| 2024-08-22 | 115.00 | 120.00 | 115.00 | 120.00 | 115.27 | 13,626 |
| 2024-08-21 | 120.03 | 120.03 | 120.03 | 120.03 | 115.29 | 0 |
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.