Grupo Posadas S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	27.290	27.290	27.290	27.290	26.972	0
2024-08-19	27.290	27.290	27.290	27.290	26.972	113
2024-08-16	26.850	26.850	26.850	26.850	26.537	111
2024-08-15	26.850	26.850	26.850	26.850	26.537	131
2024-08-14	27.000	27.000	27.000	27.000	26.685	0
2024-08-13	27.000	27.000	27.000	27.000	26.685	0
2024-08-12	27.000	27.000	27.000	27.000	26.685	0
2024-08-09	27.000	27.000	27.000	27.000	26.685	200
2024-08-08	27.290	27.290	27.290	27.290	26.972	0
2024-08-07	27.290	27.290	27.290	27.290	26.972	0
2024-08-06	27.290	27.290	27.290	27.290	26.972	0
2024-08-05	27.290	27.290	27.290	27.290	26.972	0
2024-08-02	27.290	27.290	27.290	27.290	26.972	0
2024-08-01	27.290	27.290	27.290	27.290	26.972	0
2024-07-31	27.290	27.290	27.290	27.290	26.972	0
2024-07-30	27.290	27.290	27.290	27.290	26.972	0
2024-07-29	27.290	27.290	27.290	27.290	26.972	0
2024-07-26	27.290	27.290	27.290	27.290	26.972	0
2024-07-25	27.290	27.290	27.290	27.290	26.972	0
2024-07-24	27.290	27.290	27.290	27.290	26.972	0
2024-07-23	27.290	27.290	27.290	27.290	26.972	0
2024-07-22	27.290	27.290	27.290	27.290	26.972	0
2024-07-19	27.290	27.290	27.290	27.290	26.972	0
2024-07-18	27.290	27.290	27.290	27.290	26.972	0
2024-07-17	27.290	27.290	27.290	27.290	26.972	0
2024-07-16	27.290	27.290	27.290	27.290	26.972	100
2024-07-15	27.950	27.950	27.950	27.950	27.624	0
2024-07-12	27.950	27.950	27.950	27.950	27.624	0
2024-07-11	27.950	27.950	27.950	27.950	27.624	0
2024-07-10	27.950	27.950	27.950	27.950	27.624	0
2024-07-09	27.950	27.950	27.950	27.950	27.624	0
2024-07-08	27.950	27.950	27.950	27.950	27.624	0
2024-07-05	27.950	27.950	27.950	27.950	27.624	0
2024-07-04	27.950	27.950	27.950	27.950	27.624	0
2024-07-03	27.950	27.950	27.950	27.950	27.624	0
2024-07-02	27.950	27.950	27.950	27.950	27.624	0
2024-07-01	27.950	27.950	27.950	27.950	27.624	0
2024-06-28	27.950	27.950	27.950	27.950	27.624	0
2024-06-27	27.950	27.950	27.950	27.950	27.624	0
2024-06-26	27.950	27.950	27.950	27.950	27.624	0
2024-06-25	27.950	27.950	27.950	27.950	27.624	0
2024-06-24	27.950	27.950	27.950	27.950	27.624	0
2024-06-21	27.950	27.950	27.950	27.950	27.624	0
2024-06-20	27.950	27.950	27.950	27.950	27.624	176
2024-06-19	28.000	28.000	28.000	28.000	27.673	0
2024-06-18	28.000	28.000	28.000	28.000	27.673	0
2024-06-17	28.000	28.000	28.000	28.000	27.673	0
2024-06-14	28.000	28.000	28.000	28.000	27.673	0
2024-06-13	28.000	28.000	28.000	28.000	27.673	0
2024-06-12	28.000	28.000	28.000	28.000	27.673	0
2024-06-11	28.000	28.000	28.000	28.000	27.673	0
2024-06-10	28.000	28.000	28.000	28.000	27.673	0
2024-06-07	28.000	28.000	28.000	28.000	27.673	0
2024-06-06	28.000	28.000	28.000	28.000	27.673	0
2024-06-05	28.000	28.000	28.000	28.000	27.673	390
2024-06-04	28.890	28.890	28.890	28.890	28.553	0
2024-06-03	28.890	28.890	28.890	28.890	28.553	199
2024-05-31	28.910	28.910	28.910	28.910	28.573	0
2024-05-30	28.910	28.910	28.910	28.910	28.573	0
2024-05-29	28.910	28.910	28.910	28.910	28.573	0

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.3498 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.