OPERADORA DE SITES MEXICANOS SAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	18.690	18.710	18.330	18.470	16.429	478,457
2022-09-21	18.660	19.450	18.500	18.810	16.731	761,314
2022-09-20	18.410	18.870	18.260	18.740	16.669	1,232,518
2022-09-19	18.120	18.650	17.890	18.450	16.411	1,380,823
2022-09-15	18.150	18.410	18.100	18.250	16.233	3,599,185
2022-09-14	18.350	18.490	18.030	18.150	16.144	951,841
2022-09-13	18.870	18.890	18.300	18.340	16.313	999,941
2022-09-12	18.430	19.050	18.420	18.860	16.776	491,701
2022-09-09	18.130	18.500	18.000	18.380	16.349	488,898
2022-09-08	18.120	18.490	17.840	18.210	16.198	1,188,356
2022-09-07	19.000	19.170	18.030	18.210	16.198	1,363,299
2022-09-06	19.950	19.950	18.840	19.010	16.909	1,192,347
2022-09-05	19.370	20.160	19.350	19.920	17.719	125,268
2022-09-02	19.100	19.720	18.950	19.370	17.230	711,302
2022-09-01	19.950	19.950	18.630	19.100	16.989	1,936,863
2022-08-31	21.320	21.540	19.950	20.060	17.843	3,238,835
2022-08-30	21.360	21.700	20.920	21.320	18.964	1,084,961
2022-08-29	21.580	21.710	21.000	21.250	18.902	1,393,645
2022-08-26	21.730	21.880	21.560	21.600	19.213	145,208
2022-08-25	21.320	22.040	21.250	21.930	19.507	713,134
2022-08-24	21.920	21.970	21.210	21.300	18.946	1,351,390
2022-08-23	21.720	22.040	21.550	21.920	19.498	973,723
2022-08-22	21.800	22.500	21.240	21.780	19.373	743,363
2022-08-19	22.130	22.130	21.700	21.870	19.453	244,847
2022-08-18	22.590	22.750	22.050	22.100	19.658	833,449
2022-08-17	22.800	22.870	22.300	22.670	20.165	601,293
2022-08-16	22.220	23.240	22.050	22.830	20.307	1,940,621
2022-08-15	22.520	23.190	22.160	22.300	19.836	909,292
2022-08-12	21.810	22.900	21.810	22.540	20.049	1,337,504
2022-08-11	21.660	22.200	21.520	21.930	19.507	2,611,521
2022-08-10	21.670	22.470	21.330	21.660	19.267	1,146,173
2022-08-09	21.630	22.050	21.560	21.760	19.356	923,234
2022-08-08	21.800	22.190	21.500	22.050	19.613	780,983
2022-08-05	21.520	21.820	21.220	21.700	19.302	1,377,135
2022-08-04	21.710	23.000	21.100	21.750	19.347	2,455,446
2022-08-03	21.780	22.020	21.050	21.710	19.311	1,271,769
2022-08-02	22.900	22.900	21.560	22.020	19.587	2,160,772
2022-08-01	23.900	25.000	22.440	22.830	20.307	985,262
2022-07-29	23.790	24.760	23.270	23.860	21.223	1,144,981
2022-07-28	23.200	24.190	22.750	23.890	21.250	825,253
2022-07-27	23.050	24.200	22.500	23.230	20.663	669,517
2022-07-26	23.080	23.110	22.500	22.920	20.387	549,716
2022-07-25	23.100	23.280	22.790	22.970	20.432	621,158
2022-07-22	22.950	23.100	22.740	22.950	20.414	375,973
2022-07-21	23.670	23.780	22.620	22.800	20.281	7,841,732
2022-07-20	23.400	23.880	23.100	23.680	21.063	1,080,045
2022-07-19	23.600	23.830	22.950	23.280	20.708	744,230
2022-07-18	23.100	24.140	23.100	23.270	20.699	403,583
2022-07-15	23.150	23.660	23.050	23.370	20.788	239,589
2022-07-14	23.310	23.400	22.700	23.130	20.574	861,135
2022-07-13	24.030	24.200	23.500	23.560	20.957	690,740
2022-07-12	23.690	24.580	23.620	24.050	21.392	765,663
2022-07-11	23.950	23.970	23.520	23.740	21.117	1,045,218
2022-07-08	23.510	24.360	23.200	23.940	21.295	389,470
2022-07-07	23.560	23.830	23.410	23.650	21.037	566,031
2022-07-06	22.780	23.690	22.600	23.530	20.930	1,038,803
2022-07-05	22.740	22.970	22.260	22.660	20.156	888,578
2022-07-04	22.890	23.260	22.560	22.950	20.414	449,048
2022-07-01	23.420	23.990	23.050	23.120	20.565	663,270
2022-06-30	23.270	23.470	23.070	23.310	20.734	1,489,463

← NewerPage 18 of 20 · 1,154 trading daysOlder →

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.