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
2024-02-28	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

← NewerPage 12 of 21 · 1,259 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.