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
2022-12-20	28.080	28.080	28.080	28.080	27.752	0
2022-12-19	28.080	28.080	28.080	28.080	27.752	0
2022-12-16	28.080	28.080	28.080	28.080	27.752	0
2022-12-15	28.080	28.080	28.080	28.080	27.752	0
2022-12-14	28.000	28.080	28.000	28.080	27.752	5,199
2022-12-13	28.000	28.000	28.000	28.000	27.673	0
2022-12-09	28.000	28.000	28.000	28.000	27.673	0
2022-12-08	28.000	28.000	28.000	28.000	27.673	0
2022-12-07	28.000	28.000	28.000	28.000	27.673	0
2022-12-06	28.000	28.000	28.000	28.000	27.673	0
2022-12-05	28.000	28.000	28.000	28.000	27.673	0
2022-12-02	28.000	28.000	28.000	28.000	27.673	0
2022-12-01	28.000	28.000	28.000	28.000	27.673	0
2022-11-30	28.000	28.000	28.000	28.000	27.673	0
2022-11-29	28.000	28.000	28.000	28.000	27.673	0
2022-11-28	28.000	28.000	28.000	28.000	27.673	150
2022-11-25	28.000	28.000	28.000	28.000	27.673	0
2022-11-24	28.000	28.000	28.000	28.000	27.673	0
2022-11-23	28.000	28.000	28.000	28.000	27.673	0
2022-11-22	28.000	28.000	28.000	28.000	27.673	0
2022-11-18	28.000	28.000	28.000	28.000	27.673	0
2022-11-17	28.000	28.000	28.000	28.000	27.673	365
2022-11-16	28.780	28.780	28.780	28.780	28.444	0
2022-11-15	28.780	28.780	28.780	28.780	28.444	0
2022-11-14	28.780	28.780	28.780	28.780	28.444	0
2022-11-11	28.780	28.780	28.780	28.780	28.444	0
2022-11-10	28.780	28.780	28.780	28.780	28.444	0
2022-11-09	28.780	28.780	28.780	28.780	28.444	0
2022-11-08	28.780	28.780	28.780	28.780	28.444	0
2022-11-07	28.780	28.780	28.780	28.780	28.444	0
2022-11-04	26.900	28.780	26.900	28.780	28.444	8,156
2022-11-03	27.470	27.470	27.470	27.470	27.150	0
2022-11-01	27.470	27.470	27.470	27.470	27.150	0
2022-10-31	27.470	27.470	27.470	27.470	27.150	0
2022-10-28	27.470	27.470	27.470	27.470	27.150	0
2022-10-27	27.260	27.470	27.260	27.470	27.150	8,045
2022-10-26	27.470	27.470	27.470	27.470	27.150	205
2022-10-25	27.480	27.480	27.480	27.480	27.159	200
2022-10-24	27.480	27.480	27.480	27.480	27.159	208
2022-10-21	27.480	27.480	27.480	27.480	27.159	200
2022-10-20	27.480	27.480	27.480	27.480	27.159	188
2022-10-19	27.500	27.500	27.500	27.500	27.179	0
2022-10-18	27.500	27.500	27.500	27.500	27.179	0
2022-10-17	27.500	27.500	27.500	27.500	27.179	0
2022-10-14	27.500	27.500	27.500	27.500	27.179	0
2022-10-13	27.500	27.500	27.500	27.500	27.179	0
2022-10-12	27.500	27.500	27.500	27.500	27.179	0
2022-10-11	27.500	27.500	27.500	27.500	27.179	0
2022-10-10	27.500	27.500	27.500	27.500	27.179	100
2022-10-07	27.650	27.650	27.650	27.650	27.327	0
2022-10-06	27.650	27.650	27.650	27.650	27.327	0
2022-10-05	27.650	27.650	27.650	27.650	27.327	0
2022-10-04	27.650	27.650	27.650	27.650	27.327	108
2022-10-03	27.500	27.500	27.500	27.500	27.179	0
2022-09-30	27.400	27.500	27.400	27.500	27.179	49,600
2022-09-29	26.840	27.400	26.840	27.400	27.080	34,014
2022-09-28	27.000	27.000	27.000	27.000	26.685	4,016
2022-09-27	27.400	27.400	27.400	27.400	27.080	6,964
2022-09-26	27.400	27.400	27.200	27.200	26.883	6,995
2022-09-23	27.400	27.400	27.400	27.400	27.080	175,985

← NewerPage 17 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.