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
2023-03-15	28.500	28.500	28.500	28.500	28.168	0
2023-03-14	28.500	28.500	28.500	28.500	28.168	21,998
2023-03-13	28.500	28.500	28.500	28.500	28.168	0
2023-03-10	28.500	28.500	28.500	28.500	28.168	0
2023-03-09	28.500	28.500	28.500	28.500	28.168	0
2023-03-08	28.500	28.500	28.500	28.500	28.168	0
2023-03-07	28.500	28.500	28.500	28.500	28.168	0
2023-03-06	28.500	28.500	28.500	28.500	28.168	0
2023-03-03	28.500	28.500	28.500	28.500	28.168	565,000
2023-03-02	27.500	27.500	27.500	27.500	27.179	172
2023-03-01	27.500	27.500	27.500	27.500	27.179	477
2023-02-28	27.500	27.500	27.500	27.500	27.179	0
2023-02-27	27.500	27.500	27.500	27.500	27.179	0
2023-02-24	27.500	27.500	27.500	27.500	27.179	0
2023-02-23	27.500	27.500	27.500	27.500	27.179	511
2023-02-22	28.550	28.550	28.550	28.550	28.217	0
2023-02-21	28.550	28.550	28.550	28.550	28.217	0
2023-02-20	28.550	28.550	28.550	28.550	28.217	0
2023-02-17	28.550	28.550	28.550	28.550	28.217	0
2023-02-16	28.550	28.550	28.550	28.550	28.217	200
2023-02-15	28.000	28.000	28.000	28.000	27.673	207
2023-02-14	28.550	28.550	28.550	28.550	28.217	0
2023-02-13	28.550	28.550	28.550	28.550	28.217	0
2023-02-10	28.550	28.550	28.550	28.550	28.217	0
2023-02-09	28.550	28.550	28.550	28.550	28.217	0
2023-02-08	28.550	28.550	28.550	28.550	28.217	0
2023-02-07	28.550	28.550	28.550	28.550	28.217	0
2023-02-03	28.550	28.550	28.550	28.550	28.217	0
2023-02-02	28.550	28.550	28.550	28.550	28.217	0
2023-02-01	28.550	28.550	28.550	28.550	28.217	0
2023-01-31	28.550	28.550	28.550	28.550	28.217	152
2023-01-30	28.550	28.550	28.550	28.550	28.217	0
2023-01-27	28.550	28.550	28.550	28.550	28.217	100
2023-01-26	28.550	28.550	28.550	28.550	28.217	200
2023-01-25	28.550	28.550	28.550	28.550	28.217	0
2023-01-24	28.550	28.550	28.550	28.550	28.217	100
2023-01-23	28.550	28.550	28.550	28.550	28.217	100
2023-01-20	28.550	28.550	28.550	28.550	28.217	100
2023-01-19	28.550	28.550	28.550	28.550	28.217	200
2023-01-18	28.550	28.550	28.550	28.550	28.217	200
2023-01-17	28.080	28.080	28.080	28.080	27.752	0
2023-01-16	28.080	28.080	28.080	28.080	27.752	0
2023-01-13	28.080	28.080	28.080	28.080	27.752	0
2023-01-12	28.080	28.080	28.080	28.080	27.752	0
2023-01-11	28.080	28.080	28.080	28.080	27.752	0
2023-01-10	28.080	28.080	28.080	28.080	27.752	0
2023-01-09	28.080	28.080	28.080	28.080	27.752	100
2023-01-06	28.500	28.500	28.500	28.500	28.168	0
2023-01-05	28.500	28.500	28.500	28.500	28.168	0
2023-01-04	28.500	28.500	28.500	28.500	28.168	0
2023-01-03	28.500	28.500	28.500	28.500	28.168	0
2023-01-02	28.500	28.500	28.500	28.500	28.168	0
2022-12-30	28.500	28.500	28.500	28.500	28.168	246
2022-12-29	28.500	28.500	28.500	28.500	28.168	0
2022-12-28	28.500	28.500	28.500	28.500	28.168	0
2022-12-27	28.500	28.500	28.500	28.500	28.168	203
2022-12-26	28.500	28.500	28.500	28.500	28.168	200
2022-12-23	28.500	28.500	28.500	28.500	28.168	201
2022-12-22	28.500	28.500	28.500	28.500	28.168	223
2022-12-21	28.080	28.080	28.080	28.080	27.752	0

← NewerPage 16 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.