Grupo Posadas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 23.500 | 23.500 | 23.450 | 23.500 | 23.226 | 1,026,004 |
| 2025-02-12 | 23.400 | 23.500 | 23.400 | 23.500 | 23.226 | 1,001 |
| 2025-02-11 | 23.000 | 23.500 | 23.000 | 23.500 | 23.226 | 1,003 |
| 2025-02-10 | 23.300 | 23.300 | 23.300 | 23.300 | 23.028 | 1,030 |
| 2025-02-07 | 22.850 | 22.850 | 22.850 | 22.850 | 22.583 | 128 |
| 2025-02-06 | 22.900 | 23.000 | 22.850 | 22.850 | 22.583 | 2,301 |
| 2025-02-05 | 22.390 | 22.390 | 22.390 | 22.390 | 22.129 | 0 |
| 2025-02-04 | 22.390 | 22.390 | 22.390 | 22.390 | 22.129 | 0 |
| 2025-01-31 | 22.390 | 22.390 | 22.390 | 22.390 | 22.129 | 604 |
| 2025-01-30 | 22.500 | 22.500 | 22.500 | 22.500 | 22.238 | 0 |
| 2025-01-29 | 23.000 | 23.000 | 22.500 | 22.500 | 22.238 | 1,883,717 |
| 2025-01-28 | 23.000 | 23.000 | 23.000 | 23.000 | 22.732 | 100 |
| 2025-01-27 | 23.650 | 23.650 | 23.650 | 23.650 | 23.374 | 0 |
| 2025-01-24 | 23.650 | 23.650 | 23.650 | 23.650 | 23.374 | 0 |
| 2025-01-23 | 23.650 | 23.650 | 23.650 | 23.650 | 23.374 | 0 |
| 2025-01-22 | 23.650 | 23.650 | 23.650 | 23.650 | 23.374 | 400 |
| 2025-01-21 | 24.000 | 24.000 | 24.000 | 24.000 | 23.720 | 300 |
| 2025-01-20 | 24.000 | 24.000 | 24.000 | 24.000 | 23.720 | 0 |
| 2025-01-17 | 24.000 | 24.000 | 24.000 | 24.000 | 23.720 | 0 |
| 2025-01-16 | 24.000 | 24.000 | 24.000 | 24.000 | 23.720 | 298 |
| 2025-01-15 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 581,994 |
| 2025-01-14 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 419,937 |
| 2025-01-13 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 0 |
| 2025-01-10 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 560,020 |
| 2025-01-09 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 40,005 |
| 2025-01-08 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 884,000 |
| 2025-01-07 | 25.000 | 25.000 | 25.000 | 25.000 | 24.708 | 101 |
| 2025-01-06 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2025-01-03 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2025-01-02 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-31 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-30 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-27 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-26 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-24 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-23 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-20 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-19 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 200 |
| 2024-12-18 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-17 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-13 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-11 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 0 |
| 2024-12-10 | 24.900 | 24.900 | 24.900 | 24.900 | 24.610 | 100 |
| 2024-12-09 | 24.700 | 24.700 | 24.700 | 24.700 | 24.412 | 0 |
| 2024-12-06 | 24.700 | 24.700 | 24.700 | 24.700 | 24.412 | 0 |
| 2024-12-05 | 24.700 | 24.700 | 24.700 | 24.700 | 24.412 | 0 |
| 2024-12-04 | 24.700 | 24.700 | 24.700 | 24.700 | 24.412 | 0 |
| 2024-12-03 | 24.700 | 24.700 | 24.700 | 24.700 | 24.412 | 21,004 |
| 2024-12-02 | 25.000 | 25.000 | 24.700 | 24.700 | 24.412 | 195,145 |
| 2024-11-29 | 25.500 | 25.500 | 25.500 | 25.500 | 25.203 | 0 |
| 2024-11-28 | 25.500 | 25.500 | 25.500 | 25.500 | 25.203 | 1,800,005 |
| 2024-11-27 | 24.800 | 24.800 | 24.800 | 24.800 | 24.511 | 1,580,010 |
| 2024-11-26 | 25.500 | 25.500 | 25.500 | 25.500 | 25.203 | 280,000 |
| 2024-11-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.203 | 156,832 |
| 2024-11-22 | 26.000 | 26.000 | 26.000 | 26.000 | 25.697 | 0 |
| 2024-11-21 | 26.000 | 26.000 | 26.000 | 26.000 | 25.697 | 0 |
| 2024-11-20 | 26.000 | 26.000 | 26.000 | 26.000 | 25.697 | 0 |
| 2024-11-19 | 26.000 | 26.000 | 26.000 | 26.000 | 25.697 | 0 |
| 2024-11-15 | 26.000 | 26.000 | 26.000 | 26.000 | 25.697 | 2,000 |
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.