OPERADORA DE SITES MEXICANOS SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 15.980 | 16.150 | 15.660 | 15.970 | 15.112 | 796,818 |
| 2024-08-19 | 16.160 | 16.400 | 15.880 | 15.880 | 15.027 | 469,949 |
| 2024-08-16 | 16.260 | 16.350 | 16.210 | 16.340 | 15.462 | 386,018 |
| 2024-08-15 | 16.510 | 16.940 | 16.310 | 16.320 | 15.443 | 439,384 |
| 2024-08-14 | 16.460 | 16.870 | 16.190 | 16.500 | 15.613 | 573,812 |
| 2024-08-13 | 16.120 | 16.750 | 16.120 | 16.610 | 15.717 | 379,893 |
| 2024-08-12 | 16.240 | 16.320 | 15.750 | 16.300 | 15.424 | 221,631 |
| 2024-08-09 | 15.930 | 16.290 | 15.690 | 16.290 | 15.414 | 406,027 |
| 2024-08-08 | 16.000 | 16.250 | 15.800 | 15.890 | 15.036 | 456,857 |
| 2024-08-07 | 16.000 | 16.280 | 15.770 | 16.160 | 15.291 | 711,290 |
| 2024-08-06 | 15.880 | 16.250 | 15.620 | 16.080 | 15.216 | 625,214 |
| 2024-08-05 | 16.150 | 16.930 | 15.630 | 15.750 | 14.903 | 3,755,938 |
| 2024-08-02 | 15.620 | 16.440 | 15.290 | 16.210 | 15.339 | 640,631 |
| 2024-08-01 | 16.170 | 16.380 | 15.720 | 15.860 | 15.008 | 391,063 |
| 2024-07-31 | 16.080 | 16.480 | 16.000 | 16.000 | 15.140 | 771,994 |
| 2024-07-30 | 15.850 | 16.510 | 15.720 | 16.030 | 15.168 | 767,044 |
| 2024-07-29 | 15.610 | 16.130 | 15.590 | 15.800 | 14.951 | 2,234,894 |
| 2024-07-26 | 15.760 | 15.870 | 15.100 | 15.510 | 14.676 | 844,347 |
| 2024-07-25 | 16.300 | 16.540 | 15.710 | 15.790 | 14.941 | 875,079 |
| 2024-07-24 | 16.030 | 16.600 | 15.830 | 16.180 | 15.310 | 966,541 |
| 2024-07-23 | 16.490 | 16.490 | 16.010 | 16.160 | 15.291 | 610,618 |
| 2024-07-22 | 16.380 | 16.990 | 16.340 | 16.670 | 15.774 | 607,469 |
| 2024-07-19 | 16.280 | 16.800 | 16.160 | 16.510 | 15.623 | 739,275 |
| 2024-07-18 | 16.720 | 17.330 | 16.160 | 16.230 | 15.358 | 853,018 |
| 2024-07-17 | 17.120 | 17.390 | 16.590 | 17.040 | 16.124 | 1,165,112 |
| 2024-07-16 | 16.840 | 17.480 | 16.840 | 17.170 | 16.247 | 294,910 |
| 2024-07-15 | 17.510 | 17.980 | 17.070 | 17.130 | 16.209 | 1,316,367 |
| 2024-07-12 | 17.350 | 18.150 | 17.230 | 17.680 | 16.730 | 760,720 |
| 2024-07-11 | 17.080 | 17.720 | 17.080 | 17.360 | 16.427 | 325,360 |
| 2024-07-10 | 16.770 | 17.800 | 16.720 | 17.590 | 16.645 | 1,622,698 |
| 2024-07-09 | 16.940 | 17.170 | 16.710 | 16.860 | 15.954 | 341,562 |
| 2024-07-08 | 16.480 | 17.150 | 16.280 | 17.100 | 16.181 | 1,677,220 |
| 2024-07-05 | 16.700 | 16.930 | 16.350 | 16.530 | 15.642 | 395,484 |
| 2024-07-04 | 16.780 | 16.870 | 16.720 | 16.840 | 15.935 | 10,623 |
| 2024-07-03 | 16.100 | 16.920 | 16.100 | 16.890 | 15.982 | 748,537 |
| 2024-07-02 | 16.220 | 16.470 | 15.900 | 15.960 | 15.102 | 1,415,649 |
| 2024-07-01 | 16.580 | 16.800 | 16.300 | 16.370 | 15.490 | 564,925 |
| 2024-06-28 | 16.800 | 16.950 | 16.410 | 16.510 | 15.623 | 993,560 |
| 2024-06-27 | 16.400 | 17.000 | 16.400 | 16.780 | 15.878 | 646,953 |
| 2024-06-26 | 16.560 | 17.100 | 16.300 | 16.580 | 15.689 | 1,572,813 |
| 2024-06-25 | 16.800 | 16.990 | 16.310 | 16.590 | 15.698 | 1,787,241 |
| 2024-06-24 | 17.330 | 17.960 | 16.500 | 16.920 | 16.011 | 1,021,433 |
| 2024-06-21 | 17.500 | 17.970 | 17.040 | 17.420 | 16.484 | 4,946,636 |
| 2024-06-20 | 17.100 | 17.810 | 16.620 | 17.630 | 16.682 | 771,070 |
| 2024-06-19 | 16.800 | 17.350 | 16.720 | 17.300 | 16.370 | 534,408 |
| 2024-06-18 | 16.610 | 17.230 | 16.530 | 16.560 | 15.670 | 500,363 |
| 2024-06-17 | 17.000 | 17.150 | 16.500 | 16.500 | 15.613 | 1,991,653 |
| 2024-06-14 | 16.690 | 17.200 | 16.560 | 17.000 | 16.086 | 782,624 |
| 2024-06-13 | 17.410 | 17.470 | 16.530 | 17.100 | 16.181 | 1,292,477 |
| 2024-06-12 | 17.810 | 18.170 | 17.100 | 17.510 | 16.569 | 1,540,879 |
| 2024-06-11 | 17.030 | 17.960 | 16.950 | 17.620 | 16.673 | 1,274,066 |
| 2024-06-10 | 17.550 | 17.600 | 17.000 | 17.360 | 16.427 | 1,031,638 |
| 2024-06-07 | 18.020 | 18.360 | 17.520 | 17.700 | 16.749 | 2,618,038 |
| 2024-06-06 | 18.120 | 19.470 | 17.820 | 18.000 | 17.033 | 3,261,278 |
| 2024-06-05 | 16.970 | 18.180 | 16.970 | 17.900 | 16.938 | 1,354,036 |
| 2024-06-04 | 16.900 | 17.860 | 16.800 | 16.900 | 15.992 | 1,780,627 |
| 2024-06-03 | 17.580 | 17.920 | 16.180 | 16.800 | 15.897 | 1,830,188 |
| 2024-05-31 | 17.940 | 18.170 | 17.580 | 17.580 | 16.635 | 6,055,144 |
| 2024-05-30 | 17.970 | 18.210 | 17.750 | 17.990 | 17.023 | 1,137,050 |
| 2024-05-29 | 18.120 | 18.140 | 17.290 | 18.000 | 17.033 | 709,956 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.5000 MXN |
| 2025-05-29 | 0.5000 MXN |
| 2024-05-29 | 0.5000 MXN |
| 2023-05-26 | 0.5000 MXN |
| 2022-05-26 | 0.4800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.