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
2022-09-22	27.000	27.400	27.000	27.400	27.080	3,979
2022-09-21	27.200	27.200	27.200	27.200	26.883	0
2022-09-20	27.200	27.200	27.200	27.200	26.883	0
2022-09-19	27.200	27.200	27.200	27.200	26.883	0
2022-09-15	27.200	27.200	27.200	27.200	26.883	0
2022-09-14	27.200	27.200	27.200	27.200	26.883	311
2022-09-13	26.950	26.950	26.950	26.950	26.636	400
2022-09-12	26.000	26.620	26.000	26.620	26.309	8,562
2022-09-09	26.000	26.000	26.000	26.000	25.697	380,000
2022-09-08	26.000	26.000	26.000	26.000	25.697	373,512
2022-09-07	26.500	26.500	26.500	26.500	26.191	0
2022-09-06	26.500	26.500	26.500	26.500	26.191	0
2022-09-05	26.500	26.500	26.500	26.500	26.191	0
2022-09-02	26.500	26.500	26.500	26.500	26.191	0
2022-09-01	26.500	26.500	26.500	26.500	26.191	669,078
2022-08-31	27.500	27.500	27.500	27.500	27.179	0
2022-08-30	27.500	27.500	27.500	27.500	27.179	165
2022-08-29	27.500	27.500	27.500	27.500	27.179	0
2022-08-26	27.500	27.500	27.500	27.500	27.179	10,000
2022-08-25	26.190	27.500	26.190	27.500	27.179	80,007
2022-08-24	27.000	27.000	27.000	27.000	26.685	2,000
2022-08-23	27.000	27.000	27.000	27.000	26.685	9,701
2022-08-22	27.000	27.000	27.000	27.000	26.685	22,908
2022-08-19	27.000	27.000	27.000	27.000	26.685	12,000
2022-08-18	27.000	27.000	27.000	27.000	26.685	7,400
2022-08-17	27.100	27.100	27.100	27.100	26.784	0
2022-08-16	27.100	27.100	27.100	27.100	26.784	112,004
2022-08-15	27.100	27.100	27.100	27.100	26.784	11,907
2022-08-12	26.200	27.100	26.200	27.100	26.784	14,628
2022-08-11	27.200	27.200	27.000	27.000	26.685	390,000
2022-08-10	27.200	27.200	27.200	27.200	26.883	325,000
2022-08-09	26.620	27.200	26.620	27.200	26.883	869,989
2022-08-08	26.700	26.700	26.700	26.700	26.389	1,590
2022-08-05	26.510	27.000	26.510	27.000	26.685	718,919
2022-08-04	27.000	27.000	27.000	27.000	26.685	0
2022-08-03	26.500	27.000	26.500	27.000	26.685	484,632
2022-08-02	27.210	27.210	27.210	27.210	26.893	340,000
2022-08-01	27.210	27.210	27.210	27.210	26.893	0
2022-07-29	27.210	27.210	27.210	27.210	26.893	0
2022-07-28	27.210	27.210	27.210	27.210	26.893	0
2022-07-27	27.210	27.210	27.210	27.210	26.893	0
2022-07-26	27.210	27.210	27.210	27.210	26.893	0
2022-07-25	27.210	27.210	27.210	27.210	26.893	0
2022-07-22	27.210	27.210	27.210	27.210	26.893	0
2022-07-21	26.900	27.210	26.900	27.210	26.893	1,205
2022-07-20	27.210	27.210	27.210	27.210	26.893	0
2022-07-19	27.210	27.210	27.210	27.210	26.893	0
2022-07-18	27.210	27.210	27.210	27.210	26.893	0
2022-07-15	27.210	27.210	27.210	27.210	26.893	0
2022-07-14	27.210	27.210	27.210	27.210	26.893	0
2022-07-13	27.210	27.210	27.210	27.210	26.893	0
2022-07-12	27.210	27.210	27.210	27.210	26.893	0
2022-07-11	27.210	27.210	27.210	27.210	26.893	0
2022-07-08	27.210	27.210	27.210	27.210	26.893	0
2022-07-07	27.210	27.210	27.210	27.210	26.893	119
2022-07-06	28.000	28.000	28.000	28.000	27.673	0
2022-07-05	28.000	28.000	28.000	28.000	27.673	0
2022-07-04	28.000	28.000	28.000	28.000	27.673	0
2022-07-01	28.000	28.000	28.000	28.000	27.673	0
2022-06-30	28.000	28.000	28.000	28.000	27.673	0

← NewerPage 18 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.