Grupo Posadas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27.100 | 27.100 | 27.000 | 27.000 | 26.685 | 210,009 |
| 2025-05-13 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2025-05-12 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 0 |
| 2025-05-09 | 27.000 | 27.000 | 27.000 | 27.000 | 26.685 | 186 |
| 2025-05-08 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 0 |
| 2025-05-07 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 0 |
| 2025-05-06 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 0 |
| 2025-05-05 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 0 |
| 2025-05-02 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 0 |
| 2025-04-30 | 27.500 | 27.500 | 27.500 | 27.500 | 27.179 | 300 |
| 2025-04-29 | 26.750 | 26.750 | 26.750 | 26.750 | 26.438 | 0 |
| 2025-04-28 | 26.750 | 26.750 | 26.750 | 26.750 | 26.438 | 0 |
| 2025-04-25 | 26.750 | 26.750 | 26.750 | 26.750 | 26.438 | 0 |
| 2025-04-24 | 25.800 | 26.750 | 25.800 | 26.750 | 26.438 | 7,890 |
| 2025-04-23 | 26.750 | 26.750 | 26.750 | 26.750 | 26.438 | 200 |
| 2025-04-22 | 26.100 | 26.100 | 26.100 | 26.100 | 25.796 | 209 |
| 2025-04-21 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-16 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-15 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-14 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-11 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-10 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-09 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-08 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 0 |
| 2025-04-07 | 25.400 | 25.400 | 25.400 | 25.400 | 25.104 | 301 |
| 2025-04-04 | 26.150 | 26.150 | 26.150 | 26.150 | 25.845 | 0 |
| 2025-04-03 | 26.150 | 26.150 | 26.150 | 26.150 | 25.845 | 300 |
| 2025-04-02 | 25.970 | 25.970 | 25.970 | 25.970 | 25.667 | 0 |
| 2025-04-01 | 25.970 | 25.970 | 25.970 | 25.970 | 25.667 | 0 |
| 2025-03-31 | 25.970 | 25.970 | 25.970 | 25.970 | 25.667 | 0 |
| 2025-03-28 | 25.700 | 25.970 | 25.700 | 25.970 | 25.667 | 5,100 |
| 2025-03-27 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 0 |
| 2025-03-26 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 0 |
| 2025-03-25 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 0 |
| 2025-03-24 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 0 |
| 2025-03-21 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 0 |
| 2025-03-20 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 7,300 |
| 2025-03-19 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 266 |
| 2025-03-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.005 | 308 |
| 2025-03-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.214 | 0 |
| 2025-03-13 | 24.500 | 24.500 | 24.500 | 24.500 | 24.214 | 0 |
| 2025-03-12 | 24.500 | 24.500 | 24.500 | 24.500 | 24.214 | 0 |
| 2025-03-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.214 | 750 |
| 2025-03-10 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-03-07 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-03-06 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-03-05 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-03-04 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-03-03 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 605,000 |
| 2025-02-28 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 100 |
| 2025-02-27 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-02-26 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-02-25 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 1,323 |
| 2025-02-24 | 24.150 | 24.150 | 24.150 | 24.150 | 23.868 | 0 |
| 2025-02-21 | 24.150 | 24.150 | 24.150 | 24.150 | 23.868 | 3,132 |
| 2025-02-20 | 23.700 | 23.700 | 23.700 | 23.700 | 23.424 | 0 |
| 2025-02-19 | 23.700 | 23.700 | 23.700 | 23.700 | 23.424 | 0 |
| 2025-02-18 | 23.700 | 23.700 | 23.700 | 23.700 | 23.424 | 420 |
| 2025-02-17 | 23.500 | 23.500 | 23.500 | 23.500 | 23.226 | 1,001 |
| 2025-02-14 | 23.500 | 23.500 | 23.500 | 23.500 | 23.226 | 1,100 |
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.