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
2025-08-06	28.250	28.250	28.250	28.250	27.920	0
2025-08-05	28.250	28.250	28.250	28.250	27.920	0
2025-08-04	28.250	28.250	28.250	28.250	27.920	0
2025-08-01	28.250	28.250	28.250	28.250	27.920	0
2025-07-31	28.250	28.250	28.250	28.250	27.920	0
2025-07-30	28.250	28.250	28.250	28.250	27.920	0
2025-07-29	28.250	28.250	28.250	28.250	27.920	0
2025-07-28	28.250	28.250	28.250	28.250	27.920	0
2025-07-25	28.250	28.250	28.250	28.250	27.920	200
2025-07-24	28.250	28.250	28.250	28.250	27.920	100
2025-07-23	28.250	28.250	28.250	28.250	27.920	200
2025-07-22	28.900	28.900	28.900	28.900	28.563	0
2025-07-21	28.900	28.900	28.900	28.900	28.563	0
2025-07-18	28.900	28.900	28.900	28.900	28.563	200
2025-07-17	29.700	29.700	29.700	29.700	29.354	1,637
2025-07-16	30.100	30.100	30.100	30.100	29.749	0
2025-07-15	30.100	30.100	30.100	30.100	29.749	0
2025-07-14	30.100	30.100	30.100	30.100	29.749	0
2025-07-11	30.100	30.100	30.100	30.100	29.749	0
2025-07-10	30.100	30.100	30.100	30.100	29.749	0
2025-07-09	30.100	30.100	30.100	30.100	29.749	0
2025-07-08	30.100	30.100	30.100	30.100	29.749	0
2025-07-07	30.100	30.100	30.100	30.100	29.749	0
2025-07-04	30.100	30.100	30.100	30.100	29.749	0
2025-07-03	30.100	30.100	30.100	30.100	29.749	0
2025-07-02	30.100	30.100	30.100	30.100	29.749	0
2025-07-01	30.100	30.100	30.100	30.100	29.749	0
2025-06-30	30.100	30.100	30.100	30.100	29.749	0
2025-06-27	30.100	30.100	30.100	30.100	29.749	0
2025-06-26	30.100	30.100	30.100	30.100	29.749	3,634
2025-06-25	30.100	30.100	30.100	30.100	29.749	301
2025-06-24	29.570	29.950	29.570	29.950	29.601	442
2025-06-23	29.900	29.900	29.900	29.900	29.551	0
2025-06-20	29.900	29.900	29.900	29.900	29.551	530
2025-06-19	28.500	28.500	28.500	28.500	28.168	0
2025-06-18	28.500	28.500	28.500	28.500	28.168	0
2025-06-17	28.500	28.500	28.500	28.500	28.168	0
2025-06-16	28.500	28.500	28.500	28.500	28.168	0
2025-06-13	28.500	28.500	28.500	28.500	28.168	0
2025-06-12	28.500	28.500	28.500	28.500	28.168	0
2025-06-11	28.500	28.500	28.500	28.500	28.168	0
2025-06-10	28.500	28.500	28.500	28.500	28.168	0
2025-06-09	28.500	28.500	28.500	28.500	28.168	0
2025-06-06	28.500	28.500	28.500	28.500	28.168	0
2025-06-05	28.500	28.500	28.500	28.500	28.168	0
2025-06-04	28.500	28.500	28.500	28.500	28.168	0
2025-06-03	28.500	28.500	28.500	28.500	28.168	0
2025-06-02	27.930	28.500	27.930	28.500	28.168	63,358
2025-05-30	28.500	28.500	28.500	28.500	28.168	406
2025-05-29	28.200	28.200	28.200	28.200	27.871	0
2025-05-28	27.500	28.200	27.500	28.200	27.871	1,793,006
2025-05-27	27.700	27.700	27.700	27.700	27.377	0
2025-05-26	27.700	27.700	27.700	27.700	27.377	0
2025-05-23	27.700	27.700	27.700	27.700	27.377	0
2025-05-22	27.700	27.700	27.700	27.700	27.377	0
2025-05-21	27.700	27.700	27.700	27.700	27.377	0
2025-05-20	27.700	27.700	27.700	27.700	27.377	0
2025-05-19	27.700	27.700	27.700	27.700	27.377	0
2025-05-16	27.700	27.700	27.700	27.700	27.377	0
2025-05-15	27.700	27.700	27.700	27.700	27.377	456

← NewerPage 6 of 21 · 1,256 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.