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
2023-06-13	25.000	25.000	25.000	25.000	24.708	4,961
2023-06-12	24.700	24.700	24.700	24.700	24.412	0
2023-06-09	24.700	24.700	24.700	24.700	24.412	0
2023-06-08	24.700	24.700	24.700	24.700	24.412	0
2023-06-07	24.700	24.700	24.700	24.700	24.412	0
2023-06-06	24.700	24.700	24.700	24.700	24.412	0
2023-06-05	24.700	24.700	24.700	24.700	24.412	0
2023-06-02	24.700	24.700	24.700	24.700	24.412	292
2023-06-01	25.000	25.000	25.000	25.000	24.708	0
2023-05-31	25.000	25.000	25.000	25.000	24.708	0
2023-05-30	25.000	25.000	25.000	25.000	24.708	0
2023-05-29	25.000	25.000	25.000	25.000	24.708	0
2023-05-26	25.000	25.000	25.000	25.000	24.708	0
2023-05-25	25.000	25.000	25.000	25.000	24.708	0
2023-05-24	25.000	25.000	25.000	25.000	24.708	0
2023-05-23	25.000	25.000	25.000	25.000	24.708	0
2023-05-22	25.000	25.000	25.000	25.000	24.708	0
2023-05-19	25.000	25.000	25.000	25.000	24.708	0
2023-05-18	25.000	25.000	25.000	25.000	24.708	0
2023-05-17	25.000	25.000	25.000	25.000	24.708	0
2023-05-16	25.000	25.000	25.000	25.000	24.708	1,226,498
2023-05-15	25.400	25.400	25.400	25.400	25.104	0
2023-05-12	25.400	25.400	25.400	25.400	25.104	0
2023-05-11	25.400	25.400	25.400	25.400	25.104	0
2023-05-10	25.400	25.400	25.400	25.400	25.104	0
2023-05-09	25.400	25.400	25.400	25.400	25.104	365
2023-05-08	25.900	25.900	25.900	25.900	25.598	0
2023-05-05	25.900	25.900	25.900	25.900	25.598	300
2023-05-04	27.000	27.000	27.000	27.000	26.685	0
2023-05-03	27.000	27.000	27.000	27.000	26.685	0
2023-05-02	27.000	27.000	27.000	27.000	26.685	0
2023-04-28	27.000	27.000	27.000	27.000	26.685	321
2023-04-27	28.550	28.550	28.550	28.550	28.217	0
2023-04-26	28.550	28.550	28.550	28.550	28.217	0
2023-04-25	28.550	28.550	28.550	28.550	28.217	137
2023-04-24	28.550	28.550	28.550	28.550	28.217	0
2023-04-21	28.550	28.550	28.550	28.550	28.217	0
2023-04-20	28.550	28.550	28.550	28.550	28.217	0
2023-04-19	28.550	28.550	28.550	28.550	28.217	0
2023-04-18	28.550	28.550	28.550	28.550	28.217	0
2023-04-17	28.550	28.550	28.550	28.550	28.217	0
2023-04-14	28.550	28.550	28.550	28.550	28.217	110
2023-04-13	28.550	28.550	28.550	28.550	28.217	166
2023-04-12	28.550	28.550	28.550	28.550	28.217	102
2023-04-11	28.550	28.550	28.550	28.550	28.217	100
2023-04-10	28.550	28.550	28.550	28.550	28.217	0
2023-04-05	28.550	28.550	28.550	28.550	28.217	0
2023-04-04	28.550	28.550	28.550	28.550	28.217	0
2023-04-03	28.550	28.550	28.550	28.550	28.217	0
2023-03-31	28.550	28.550	28.550	28.550	28.217	100
2023-03-30	28.550	28.550	28.550	28.550	28.217	202
2023-03-29	28.550	28.550	28.550	28.550	28.217	0
2023-03-28	28.550	28.550	28.550	28.550	28.217	100
2023-03-27	28.500	28.500	28.500	28.500	28.168	0
2023-03-24	28.500	28.500	28.500	28.500	28.168	0
2023-03-23	28.500	28.500	28.500	28.500	28.168	0
2023-03-22	28.500	28.500	28.500	28.500	28.168	0
2023-03-21	28.000	28.500	28.000	28.500	28.168	9,756
2023-03-17	28.000	28.000	28.000	28.000	27.673	0
2023-03-16	28.000	28.000	28.000	28.000	27.673	148,332

← NewerPage 15 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.