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
2023-11-30	25.800	25.800	25.800	25.800	25.499	3,701,029
2023-11-29	26.700	26.700	25.800	25.800	25.499	21,015
2023-11-28	26.700	26.700	26.700	26.700	26.389	1,000
2023-11-27	26.700	26.700	26.700	26.700	26.389	774
2023-11-24	26.700	26.700	26.700	26.700	26.389	1,000
2023-11-23	25.900	26.700	25.900	26.700	26.389	838
2023-11-22	26.520	26.700	26.520	26.700	26.389	1,005
2023-11-21	26.700	26.700	26.700	26.700	26.389	800
2023-11-17	26.700	26.700	26.700	26.700	26.389	800
2023-11-16	26.700	26.700	26.700	26.700	26.389	1,018
2023-11-15	26.700	26.700	26.700	26.700	26.389	1,000
2023-11-14	26.700	26.700	26.700	26.700	26.389	303
2023-11-13	26.700	26.700	26.700	26.700	26.389	500
2023-11-10	26.700	26.700	26.700	26.700	26.389	0
2023-11-09	26.700	26.700	26.700	26.700	26.389	0
2023-11-08	26.700	26.700	26.700	26.700	26.389	0
2023-11-07	26.700	26.700	26.700	26.700	26.389	0
2023-11-06	26.700	26.700	26.700	26.700	26.389	0
2023-11-03	26.700	26.700	26.700	26.700	26.389	0
2023-11-01	26.700	26.700	26.700	26.700	26.389	0
2023-10-31	26.700	26.700	26.700	26.700	26.389	0
2023-10-30	26.700	26.700	26.700	26.700	26.389	0
2023-10-27	26.700	26.790	26.700	26.700	26.389	2,912
2023-10-26	26.700	26.700	26.700	26.700	26.389	10,053
2023-10-25	24.900	24.900	24.900	24.900	24.610	0
2023-10-24	24.900	24.900	24.900	24.900	24.610	0
2023-10-23	24.900	24.900	24.900	24.900	24.610	0
2023-10-20	24.900	24.900	24.900	24.900	24.610	0
2023-10-19	24.900	24.900	24.900	24.900	24.610	0
2023-10-18	24.900	24.900	24.900	24.900	24.610	0
2023-10-17	24.900	24.900	24.900	24.900	24.610	0
2023-10-16	24.900	24.900	24.900	24.900	24.610	0
2023-10-13	24.900	24.900	24.900	24.900	24.610	0
2023-10-12	24.900	24.900	24.900	24.900	24.610	0
2023-10-11	24.900	24.900	24.900	24.900	24.610	0
2023-10-10	24.900	24.900	24.900	24.900	24.610	240
2023-10-09	24.900	24.900	24.900	24.900	24.610	0
2023-10-06	24.890	24.900	24.890	24.900	24.610	285
2023-10-05	24.900	24.900	24.900	24.900	24.610	0
2023-10-04	24.900	24.900	24.900	24.900	24.610	0
2023-10-03	24.900	24.900	24.900	24.900	24.610	0
2023-10-02	24.900	24.900	24.900	24.900	24.610	0
2023-09-29	24.900	24.900	24.900	24.900	24.610	0
2023-09-28	24.900	24.900	24.900	24.900	24.610	1,447
2023-09-27	24.900	24.900	24.900	24.900	24.610	3,675
2023-09-26	24.900	24.900	24.900	24.900	24.610	2,150
2023-09-25	24.900	24.900	24.900	24.900	24.610	5,003
2023-09-22	24.900	24.900	24.900	24.900	24.610	2,010
2023-09-21	24.900	24.900	24.900	24.900	24.610	2,250
2023-09-20	24.900	24.900	24.900	24.900	24.610	2,946
2023-09-19	24.100	24.100	24.100	24.100	23.819	3,280,200
2023-09-18	24.500	24.500	24.500	24.500	24.214	299
2023-09-15	24.900	24.900	24.900	24.900	24.610	587,689
2023-09-14	24.900	24.900	24.900	24.900	24.610	1,584,887
2023-09-13	25.990	25.990	25.990	25.990	25.687	200
2023-09-12	26.900	26.900	26.900	26.900	26.586	0
2023-09-11	26.900	26.900	26.900	26.900	26.586	0
2023-09-08	26.900	26.900	26.900	26.900	26.586	0
2023-09-07	26.900	26.900	26.900	26.900	26.586	0
2023-09-06	26.900	26.900	26.900	26.900	26.586	0

← NewerPage 13 of 21 · 1,255 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.