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
2026-04-28	29.150	29.150	29.150	29.150	28.810	0
2026-04-27	29.150	29.150	29.150	29.150	28.810	0
2026-04-24	29.150	29.150	29.150	29.150	28.810	0
2026-04-23	29.150	29.150	29.150	29.150	28.810	0
2026-04-22	29.150	29.150	29.150	29.150	28.810	0
2026-04-21	29.150	29.150	29.150	29.150	28.810	0
2026-04-20	29.150	29.150	29.150	29.150	28.810	493
2026-04-17	28.500	28.500	28.500	28.500	28.168	0
2026-04-16	28.500	28.500	28.500	28.500	28.168	0
2026-04-15	28.500	28.500	28.500	28.500	28.168	0
2026-04-14	28.500	28.500	28.500	28.500	28.168	0
2026-04-13	28.500	28.500	28.500	28.500	28.168	0
2026-04-10	28.500	28.500	28.500	28.500	28.168	0
2026-04-09	28.500	28.500	28.500	28.500	28.168	0
2026-04-08	28.500	28.500	28.500	28.500	28.168	0
2026-04-07	28.500	28.500	28.500	28.500	28.168	0
2026-04-06	28.500	28.500	28.500	28.500	28.168	0
2026-04-01	28.500	28.500	28.500	28.500	28.168	0
2026-03-31	28.500	28.500	28.500	28.500	28.168	0
2026-03-30	28.500	28.500	28.500	28.500	28.168	0
2026-03-27	28.500	28.500	28.500	28.500	28.168	0
2026-03-26	28.500	28.500	28.500	28.500	28.168	0
2026-03-25	28.500	28.500	28.500	28.500	28.168	0
2026-03-24	28.500	28.500	28.500	28.500	28.168	9,000
2026-03-23	28.500	28.500	28.500	28.500	28.168	0
2026-03-20	28.500	28.500	28.500	28.500	28.168	0
2026-03-19	28.500	28.500	28.500	28.500	28.168	202
2026-03-18	28.160	28.160	28.160	28.160	27.832	0
2026-03-17	28.160	28.160	28.160	28.160	27.832	0
2026-03-13	28.160	28.160	28.160	28.160	27.832	0
2026-03-12	28.160	28.160	28.160	28.160	27.832	0
2026-03-11	28.160	28.160	28.160	28.160	27.832	0
2026-03-10	28.160	28.160	28.160	28.160	27.832	0
2026-03-09	28.160	28.160	28.160	28.160	27.832	0
2026-03-06	28.160	28.160	28.160	28.160	27.832	0
2026-03-05	28.160	28.160	28.160	28.160	27.832	0
2026-03-04	28.160	28.160	28.160	28.160	27.832	0
2026-03-03	28.160	28.160	28.160	28.160	27.832	0
2026-03-02	28.160	28.160	28.160	28.160	27.832	0
2026-02-27	28.160	28.160	28.160	28.160	27.832	0
2026-02-26	28.160	28.160	28.160	28.160	27.832	0
2026-02-25	28.160	28.160	28.160	28.160	27.832	0
2026-02-24	28.160	28.160	28.160	28.160	27.832	0
2026-02-23	28.160	28.160	28.160	28.160	27.832	0
2026-02-20	28.160	28.160	28.160	28.160	27.832	0
2026-02-19	28.160	28.160	28.160	28.160	27.832	267
2026-02-18	28.100	28.100	28.100	28.100	27.772	0
2026-02-17	28.100	28.100	28.100	28.100	27.772	0
2026-02-16	28.100	28.100	28.100	28.100	27.772	0
2026-02-13	28.100	28.100	28.100	28.100	27.772	0
2026-02-12	28.100	28.100	28.100	28.100	27.772	0
2026-02-11	28.100	28.100	28.100	28.100	27.772	0
2026-02-10	28.100	28.100	28.100	28.100	27.772	100
2026-02-09	27.800	27.800	27.800	27.800	27.476	0
2026-02-06	27.800	27.800	27.800	27.800	27.476	0
2026-02-05	27.800	27.800	27.800	27.800	27.476	0
2026-02-04	27.800	27.800	27.800	27.800	27.476	0
2026-02-03	27.800	27.800	27.800	27.800	27.476	0
2026-01-30	27.800	27.800	27.800	27.800	27.476	0
2026-01-29	27.800	27.800	27.800	27.800	27.476	0

← NewerPage 3 of 21 · 1,259 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.