Grupo Posadas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-27 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-24 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-23 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-22 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-21 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-20 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-17 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-16 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-15 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 150 |
| 2024-05-14 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-13 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-10 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-09 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-08 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-07 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-06 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-03 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-05-02 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-30 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-29 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-26 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-25 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-24 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-23 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-22 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-19 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-18 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-17 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 101 |
| 2024-04-16 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-15 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-12 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-11 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-10 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-09 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-08 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-05 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-04 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-03 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-02 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-04-01 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-03-27 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-03-26 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-03-25 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-03-22 | 28.910 | 28.910 | 28.910 | 28.910 | 28.573 | 0 |
| 2024-03-21 | 29.500 | 29.500 | 28.910 | 28.910 | 28.573 | 514 |
| 2024-03-20 | 29.500 | 29.500 | 29.500 | 29.500 | 29.156 | 301 |
| 2024-03-19 | 29.000 | 29.000 | 29.000 | 29.000 | 28.662 | 0 |
| 2024-03-15 | 29.000 | 29.000 | 29.000 | 29.000 | 28.662 | 178 |
| 2024-03-14 | 29.000 | 29.000 | 29.000 | 29.000 | 28.662 | 271 |
| 2024-03-13 | 27.300 | 28.500 | 27.300 | 28.500 | 28.168 | 290 |
| 2024-03-12 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 312 |
| 2024-03-11 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-03-08 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-03-07 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-03-06 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-03-05 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-03-04 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-03-01 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-02-29 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
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.