Grupo Posadas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-02-27 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-02-26 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 0 |
| 2024-02-23 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 984 |
| 2024-02-22 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 0 |
| 2024-02-21 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 40,047 |
| 2024-02-20 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 103,791 |
| 2024-02-19 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-16 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-15 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-14 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-13 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-12 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 170 |
| 2024-02-09 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-08 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-07 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 307 |
| 2024-02-06 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-02 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-02-01 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-01-31 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2024-01-30 | 25.680 | 25.800 | 25.680 | 25.800 | 25.499 | 302 |
| 2024-01-29 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 39,963 |
| 2024-01-26 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 203 |
| 2024-01-25 | 25.000 | 25.780 | 25.000 | 25.780 | 25.479 | 801 |
| 2024-01-24 | 24.780 | 24.780 | 24.780 | 24.780 | 24.491 | 100 |
| 2024-01-23 | 24.780 | 24.780 | 24.780 | 24.780 | 24.491 | 200 |
| 2024-01-22 | 24.250 | 24.250 | 24.250 | 24.250 | 23.967 | 19,249 |
| 2024-01-19 | 24.250 | 24.250 | 24.250 | 24.250 | 23.967 | 342 |
| 2024-01-18 | 24.250 | 24.250 | 24.250 | 24.250 | 23.967 | 2,780,916 |
| 2024-01-17 | 24.250 | 24.250 | 24.250 | 24.250 | 23.967 | 20,013 |
| 2024-01-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-01-15 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-01-12 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-01-11 | 25.000 | 25.000 | 24.900 | 24.900 | 24.610 | 6,500,010 |
| 2024-01-10 | 25.500 | 25.500 | 25.490 | 25.490 | 25.193 | 168,397 |
| 2024-01-09 | 26.700 | 26.700 | 26.700 | 26.700 | 26.389 | 180 |
| 2024-01-08 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 0 |
| 2024-01-05 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 0 |
| 2024-01-04 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 0 |
| 2024-01-03 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 0 |
| 2024-01-02 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 0 |
| 2023-12-29 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 1,625 |
| 2023-12-28 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 0 |
| 2023-12-27 | 27.300 | 27.300 | 27.300 | 27.300 | 26.982 | 781 |
| 2023-12-26 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 0 |
| 2023-12-22 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 24,324 |
| 2023-12-21 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 30,000 |
| 2023-12-20 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 30,123 |
| 2023-12-19 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 315,002 |
| 2023-12-18 | 25.000 | 25.800 | 25.000 | 25.800 | 25.499 | 433,475 |
| 2023-12-15 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 8,214 |
| 2023-12-14 | 24.800 | 25.800 | 24.800 | 25.600 | 25.301 | 10,288 |
| 2023-12-13 | 24.800 | 24.800 | 24.500 | 24.500 | 24.214 | 4,088,496 |
| 2023-12-11 | 24.800 | 24.800 | 24.800 | 24.800 | 24.511 | 1,115 |
| 2023-12-08 | 25.800 | 25.800 | 24.580 | 24.580 | 24.293 | 2,409 |
| 2023-12-07 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 931 |
| 2023-12-06 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2023-12-05 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2023-12-04 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 110,797 |
| 2023-12-01 | 25.800 | 25.800 | 25.800 | 25.800 | 25.499 | 1,000 |
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.