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
2022-04-04	28.750	28.750	28.750	28.750	28.415	0
2022-04-01	28.750	28.750	28.750	28.750	28.415	0
2022-03-31	28.750	28.750	28.750	28.750	28.415	0
2022-03-30	28.750	28.750	28.750	28.750	28.415	0
2022-03-29	28.750	28.750	28.750	28.750	28.415	180
2022-03-28	28.800	28.800	28.800	28.800	28.464	100
2022-03-25	28.790	28.790	28.790	28.790	28.454	0
2022-03-24	28.790	28.790	28.790	28.790	28.454	169
2022-03-23	28.800	28.800	28.800	28.800	28.464	434
2022-03-22	28.800	28.800	28.800	28.800	28.464	0
2022-03-18	28.800	28.800	28.800	28.800	28.464	0
2022-03-17	28.800	28.800	28.800	28.800	28.464	303
2022-03-16	28.850	28.850	28.850	28.850	28.513	0
2022-03-15	28.850	28.850	28.850	28.850	28.513	0
2022-03-14	28.850	28.850	28.850	28.850	28.513	0
2022-03-11	28.850	28.850	28.850	28.850	28.513	0
2022-03-10	28.850	28.850	28.850	28.850	28.513	0
2022-03-09	28.850	28.850	28.850	28.850	28.513	0
2022-03-08	28.850	28.850	28.850	28.850	28.513	0
2022-03-07	28.850	28.850	28.850	28.850	28.513	0
2022-03-04	28.850	28.850	28.850	28.850	28.513	0
2022-03-03	28.850	28.850	28.850	28.850	28.513	0
2022-03-02	28.850	28.850	28.850	28.850	28.513	0
2022-03-01	28.850	28.850	28.850	28.850	28.513	0
2022-02-28	28.850	28.850	28.850	28.850	28.513	0
2022-02-25	28.850	28.850	28.850	28.850	28.513	0
2022-02-24	28.850	28.850	28.850	28.850	28.513	105
2022-02-23	29.500	29.500	29.500	29.500	29.156	0
2022-02-22	29.500	29.500	29.500	29.500	29.156	0
2022-02-21	29.500	29.500	29.500	29.500	29.156	0
2022-02-18	29.500	29.500	29.500	29.500	29.156	0
2022-02-17	29.500	29.500	29.500	29.500	29.156	0
2022-02-16	29.500	29.500	29.500	29.500	29.156	0
2022-02-15	29.500	29.500	29.500	29.500	29.156	0
2022-02-14	29.500	29.500	29.500	29.500	29.156	0
2022-02-11	29.500	29.500	29.500	29.500	29.156	0
2022-02-10	29.500	29.500	29.500	29.500	29.156	0
2022-02-09	29.500	29.500	29.500	29.500	29.156	0
2022-02-08	29.500	29.500	29.500	29.500	29.156	0
2022-02-04	29.500	29.500	29.500	29.500	29.156	0
2022-02-03	29.500	29.500	29.500	29.500	29.156	0
2022-02-02	29.500	29.500	29.500	29.500	29.156	0
2022-02-01	29.500	29.500	29.500	29.500	29.156	0
2022-01-31	29.500	29.500	29.500	29.500	29.156	10,041
2022-01-28	29.620	29.620	29.620	29.620	29.274	0
2022-01-27	29.620	29.620	29.620	29.620	29.274	7,260
2022-01-26	29.500	29.500	29.480	29.500	29.156	1,008,048
2022-01-25	28.050	28.050	28.050	28.050	27.723	0
2022-01-24	28.000	28.500	28.000	28.050	27.723	7,354
2022-01-21	28.950	28.950	28.250	28.250	27.920	650,175
2022-01-20	29.360	29.360	29.360	29.360	29.018	0
2022-01-19	29.360	29.360	29.360	29.360	29.018	200
2022-01-18	30.000	30.000	30.000	30.000	29.650	0
2022-01-17	30.000	30.000	30.000	30.000	29.650	201
2022-01-14	30.210	30.300	30.210	30.300	29.947	616,022
2022-01-13	30.200	30.200	30.200	30.200	29.848	4,256,716
2022-01-12	30.350	30.350	30.350	30.350	29.996	0
2022-01-11	30.350	30.350	30.350	30.350	29.996	1,261
2022-01-10	29.900	29.900	29.900	29.900	29.551	0
2022-01-07	29.900	29.900	29.900	29.900	29.551	0

← NewerPage 20 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.