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
2022-01-06	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
2021-10-20	25.200	25.200	25.200	25.200	24.906	0
2021-10-19	25.200	25.200	25.200	25.200	24.906	0
2021-10-18	25.200	25.200	25.200	25.200	24.906	0
2021-10-15	25.200	25.200	25.200	25.200	24.906	0
2021-10-14	25.200	25.200	25.200	25.200	24.906	0

← NewerPage 21 of 21 · 1,259 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.