OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	23.050	24.000	22.810	23.210	20.645	819,572
2022-06-28	23.530	23.760	23.100	23.160	20.601	2,350,818
2022-06-27	23.070	23.490	22.570	23.390	20.805	2,701,139
2022-06-24	23.190	24.400	22.500	22.970	20.432	1,628,674
2022-06-23	23.690	24.000	22.500	22.790	20.272	1,042,133
2022-06-22	23.940	24.000	22.750	23.520	20.921	523,530
2022-06-21	23.780	24.430	22.900	23.710	21.090	745,646
2022-06-20	23.430	23.740	22.270	23.450	20.859	678,501
2022-06-17	22.060	26.470	21.530	23.800	21.170	12,768,324
2022-06-16	22.900	23.550	21.510	22.070	19.631	1,422,533
2022-06-15	23.430	23.820	23.180	23.530	20.930	1,455,974
2022-06-14	23.870	23.870	23.330	23.460	20.868	8,083,718
2022-06-13	24.070	24.260	22.730	23.470	20.877	2,166,461
2022-06-10	24.930	24.930	24.390	24.500	21.793	806,619
2022-06-09	24.790	25.140	24.550	24.960	22.202	858,216
2022-06-08	24.660	24.930	24.500	24.740	22.006	1,037,376
2022-06-07	24.700	25.240	24.500	24.850	22.104	576,294
2022-06-06	24.980	25.590	24.560	24.720	21.988	562,435
2022-06-03	25.000	25.110	24.640	24.980	22.220	893,944
2022-06-02	25.940	25.990	24.680	24.790	22.051	814,185
2022-06-01	26.060	26.060	26.060	26.060	23.180	0
2022-05-31	24.730	27.340	23.900	26.060	23.180	16,119,905
2022-05-30	24.030	24.700	24.030	24.550	21.837	782,707
2022-05-27	23.930	24.530	23.660	24.300	21.615	2,213,037
2022-05-26	24.410	24.860	23.640	23.780	21.152	2,092,867
2022-05-25	24.900	25.280	24.400	24.690	21.535	1,414,391
2022-05-24	24.550	25.040	24.300	24.790	21.622	2,206,955
2022-05-23	25.640	25.640	24.460	24.520	21.386	769,735
2022-05-20	24.440	25.960	24.440	25.150	21.936	1,512,469
2022-05-19	24.690	25.420	24.440	24.960	21.770	895,934
2022-05-18	24.450	25.000	24.430	24.480	21.352	855,612
2022-05-17	24.700	25.490	24.220	24.510	21.378	1,093,498
2022-05-16	24.450	24.940	23.830	24.790	21.622	820,763
2022-05-13	24.450	25.400	24.190	24.420	21.299	2,279,818
2022-05-12	24.390	25.400	24.290	25.040	21.840	1,382,220
2022-05-11	24.440	25.240	24.350	24.620	21.474	1,595,621
2022-05-10	24.950	25.530	24.250	24.590	21.448	1,071,591
2022-05-09	24.950	25.650	24.060	24.880	21.700	607,295
2022-05-06	23.530	26.200	23.500	25.720	22.433	1,859,664
2022-05-05	23.640	24.510	23.100	24.020	20.950	837,118
2022-05-04	24.100	24.440	23.530	24.330	21.221	1,252,906
2022-05-03	24.980	25.130	23.380	24.190	21.099	6,764,475
2022-05-02	24.720	25.170	24.100	25.000	21.805	418,967
2022-04-29	25.250	25.600	24.720	24.920	21.735	1,169,711
2022-04-28	25.820	25.820	25.000	25.390	22.145	1,470,939
2022-04-27	26.300	26.850	25.290	25.800	22.503	2,374,717
2022-04-26	25.800	26.350	24.850	25.780	22.485	1,647,528
2022-04-25	25.470	26.840	24.740	25.820	22.520	1,944,869
2022-04-22	25.700	25.760	25.070	25.340	22.102	1,079,825
2022-04-21	26.510	26.670	25.000	25.530	22.267	1,180,806
2022-04-20	26.970	27.100	26.070	26.600	23.201	657,789
2022-04-19	25.980	28.050	25.660	26.700	23.288	1,502,428
2022-04-18	25.990	26.500	25.900	26.140	22.799	2,192,656
2022-04-13	26.340	26.340	25.590	26.020	22.695	1,000,400
2022-04-12	25.910	26.280	25.380	25.980	22.660	1,466,083
2022-04-11	25.660	26.640	25.630	26.080	22.747	1,210,608
2022-04-08	26.390	26.390	25.610	26.220	22.869	972,092
2022-04-07	26.140	26.400	25.540	26.180	22.834	749,365
2022-04-06	25.200	26.380	24.960	26.190	22.843	1,368,830
2022-04-05	26.180	26.180	24.860	25.070	21.866	2,399,990

← NewerPage 19 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.