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
2024-11-14	26.000	26.000	26.000	26.000	25.697	0
2024-11-13	26.000	26.000	26.000	26.000	25.697	0
2024-11-12	26.000	26.000	26.000	26.000	25.697	0
2024-11-11	26.000	26.000	26.000	26.000	25.697	0
2024-11-08	26.000	26.000	26.000	26.000	25.697	0
2024-11-07	26.000	26.000	26.000	26.000	25.697	0
2024-11-06	26.000	26.000	26.000	26.000	25.697	1,600
2024-11-05	27.290	27.290	27.290	27.290	26.972	0
2024-11-04	27.290	27.290	27.290	27.290	26.972	0
2024-11-01	27.290	27.290	27.290	27.290	26.972	0
2024-10-31	27.290	27.290	27.290	27.290	26.972	0
2024-10-30	27.290	27.290	27.290	27.290	26.972	0
2024-10-29	27.290	27.290	27.290	27.290	26.972	0
2024-10-28	27.290	27.290	27.290	27.290	26.972	0
2024-10-25	27.290	27.290	27.290	27.290	26.972	0
2024-10-24	27.290	27.290	27.290	27.290	26.972	0
2024-10-23	27.290	27.290	27.290	27.290	26.972	0
2024-10-22	27.290	27.290	27.290	27.290	26.972	101
2024-10-21	27.290	27.290	27.290	27.290	26.972	0
2024-10-18	27.290	27.290	27.290	27.290	26.972	0
2024-10-17	27.290	27.290	27.290	27.290	26.972	0
2024-10-16	27.290	27.290	27.290	27.290	26.972	0
2024-10-15	27.290	27.290	27.290	27.290	26.972	0
2024-10-14	27.290	27.290	27.290	27.290	26.972	0
2024-10-11	27.290	27.290	27.290	27.290	26.972	0
2024-10-10	27.290	27.290	27.290	27.290	26.972	0
2024-10-09	27.290	27.290	27.290	27.290	26.972	0
2024-10-08	27.290	27.290	27.290	27.290	26.972	0
2024-10-07	27.290	27.290	27.290	27.290	26.972	0
2024-10-04	27.290	27.290	27.290	27.290	26.972	0
2024-10-03	27.290	27.290	27.290	27.290	26.972	0
2024-10-02	27.290	27.290	27.290	27.290	26.972	0
2024-09-30	27.290	27.290	27.290	27.290	26.972	0
2024-09-27	27.290	27.290	27.290	27.290	26.972	0
2024-09-26	27.290	27.290	27.290	27.290	26.972	21,800
2024-09-25	27.290	27.290	27.290	27.290	26.972	200
2024-09-24	27.290	27.290	27.290	27.290	26.972	0
2024-09-23	27.290	27.290	27.290	27.290	26.972	0
2024-09-20	27.290	27.290	27.290	27.290	26.972	0
2024-09-19	27.290	27.290	27.290	27.290	26.972	0
2024-09-18	27.200	27.290	27.200	27.290	26.972	1,129
2024-09-17	27.290	27.290	27.290	27.290	26.972	0
2024-09-13	27.290	27.290	27.290	27.290	26.972	0
2024-09-12	27.290	27.290	27.290	27.290	26.972	0
2024-09-11	27.290	27.290	27.290	27.290	26.972	0
2024-09-10	27.290	27.290	27.290	27.290	26.972	0
2024-09-09	27.290	27.290	27.290	27.290	26.972	0
2024-09-06	27.290	27.290	27.290	27.290	26.972	0
2024-09-05	27.290	27.290	27.290	27.290	26.972	0
2024-09-04	27.290	27.290	27.290	27.290	26.972	0
2024-09-03	27.290	27.290	27.290	27.290	26.972	0
2024-09-02	27.290	27.290	27.290	27.290	26.972	0
2024-08-30	27.290	27.290	27.290	27.290	26.972	0
2024-08-29	27.290	27.290	27.290	27.290	26.972	0
2024-08-28	27.290	27.290	27.290	27.290	26.972	0
2024-08-27	27.290	27.290	27.290	27.290	26.972	0
2024-08-26	27.290	27.290	27.290	27.290	26.972	0
2024-08-23	27.290	27.290	27.290	27.290	26.972	0
2024-08-22	27.290	27.290	27.290	27.290	26.972	0
2024-08-21	27.290	27.290	27.290	27.290	26.972	0

← NewerPage 9 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.