Grupo Posadas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 29.900 | 29.900 | 29.900 | 29.900 | 29.551 | 0 |
| 2022-01-05 | 29.900 | 29.900 | 29.900 | 29.900 | 29.551 | 0 |
| 2022-01-04 | 29.900 | 29.900 | 29.900 | 29.900 | 29.551 | 6,904 |
| 2022-01-03 | 29.730 | 29.750 | 29.730 | 29.750 | 29.403 | 7,467 |
| 2021-12-31 | 29.750 | 29.750 | 29.750 | 29.750 | 29.403 | 118 |
| 2021-12-30 | 29.400 | 29.400 | 29.400 | 29.400 | 29.057 | 0 |
| 2021-12-29 | 29.400 | 29.400 | 29.400 | 29.400 | 29.057 | 0 |
| 2021-12-28 | 29.400 | 29.400 | 29.400 | 29.400 | 29.057 | 233 |
| 2021-12-27 | 28.800 | 28.800 | 28.800 | 28.800 | 28.464 | 42,965 |
| 2021-12-24 | 28.800 | 28.800 | 28.800 | 28.800 | 28.464 | 30,166 |
| 2021-12-23 | 28.000 | 28.000 | 28.000 | 28.000 | 27.673 | 20,234 |
| 2021-12-22 | 25.650 | 25.650 | 25.650 | 25.650 | 25.351 | 1,128 |
| 2021-12-21 | 25.650 | 25.650 | 25.650 | 25.650 | 25.351 | 0 |
| 2021-12-20 | 25.650 | 25.650 | 25.650 | 25.650 | 25.351 | 0 |
| 2021-12-17 | 25.650 | 25.650 | 25.650 | 25.650 | 25.351 | 0 |
| 2021-12-16 | 25.650 | 25.650 | 25.650 | 25.650 | 25.351 | 289 |
| 2021-12-15 | 26.300 | 26.300 | 26.300 | 26.300 | 25.993 | 0 |
| 2021-12-14 | 26.300 | 26.300 | 26.300 | 26.300 | 25.993 | 0 |
| 2021-12-13 | 26.300 | 26.300 | 26.300 | 26.300 | 25.993 | 0 |
| 2021-12-10 | 26.300 | 26.300 | 26.300 | 26.300 | 25.993 | 0 |
| 2021-12-09 | 26.300 | 26.300 | 26.300 | 26.300 | 25.993 | 217 |
| 2021-12-08 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 0 |
| 2021-12-07 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 0 |
| 2021-12-06 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 0 |
| 2021-12-03 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 221 |
| 2021-12-02 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 0 |
| 2021-12-01 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 0 |
| 2021-11-30 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 244 |
| 2021-11-29 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 100 |
| 2021-11-26 | 26.500 | 26.500 | 26.500 | 26.500 | 26.191 | 412 |
| 2021-11-25 | 26.810 | 27.810 | 26.810 | 27.810 | 27.486 | 1,195 |
| 2021-11-24 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2021-11-23 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2021-11-22 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2021-11-19 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 298 |
| 2021-11-18 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2021-11-17 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2021-11-16 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 1,881 |
| 2021-11-12 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-11 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-10 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-09 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-08 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-05 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-04 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-03 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-11-01 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 0 |
| 2021-10-29 | 26.900 | 26.900 | 26.900 | 26.900 | 26.586 | 8,202 |
| 2021-10-28 | 26.100 | 26.950 | 26.100 | 26.900 | 26.586 | 1,729 |
| 2021-10-27 | 26.100 | 26.100 | 26.100 | 26.100 | 25.796 | 0 |
| 2021-10-26 | 24.650 | 26.100 | 24.650 | 26.100 | 25.796 | 5,103 |
| 2021-10-25 | 25.200 | 25.200 | 25.200 | 25.200 | 24.906 | 0 |
| 2021-10-22 | 25.200 | 25.200 | 25.200 | 25.200 | 24.906 | 0 |
| 2021-10-21 | 25.200 | 25.200 | 25.200 | 25.200 | 24.906 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.