OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.700	17.930	17.480	17.700	17.700	183,406
2026-07-21	17.680	17.930	17.500	17.700	17.700	130,822
2026-07-20	17.210	17.860	17.210	17.700	17.700	373,631
2026-07-17	17.480	17.800	17.210	17.500	17.500	244,438
2026-07-16	17.080	17.570	17.080	17.300	17.300	215,287
2026-07-15	17.030	17.690	17.030	17.250	17.250	251,391
2026-07-14	16.930	17.590	16.920	17.280	17.280	404,848
2026-07-13	17.260	17.310	16.560	17.220	17.220	338,387
2026-07-10	17.030	17.550	17.030	17.300	17.300	175,340
2026-07-09	17.300	17.380	17.100	17.300	17.300	79,880
2026-07-08	17.230	17.550	17.140	17.270	17.270	53,428
2026-07-07	17.220	17.480	17.130	17.260	17.260	204,722
2026-07-06	17.130	17.470	17.120	17.290	17.290	175,970
2026-07-03	17.210	17.500	17.210	17.250	17.250	20,370
2026-07-02	17.190	17.490	17.190	17.250	17.250	133,198
2026-07-01	17.210	17.380	17.060	17.250	17.250	143,992
2026-06-30	17.040	17.390	17.040	17.250	17.250	91,337
2026-06-29	17.200	17.270	16.940	17.210	17.210	274,292
2026-06-26	17.210	17.300	17.040	17.250	17.250	97,186
2026-06-25	17.180	17.380	17.150	17.200	17.200	66,768
2026-06-24	17.070	17.380	17.060	17.250	17.250	113,315
2026-06-23	17.020	17.340	17.020	17.290	17.290	114,407
2026-06-22	17.010	17.270	16.810	17.200	17.200	346,182
2026-06-19	17.040	17.390	17.040	17.230	17.230	70,341
2026-06-18	17.010	17.490	17.010	17.340	17.340	84,944
2026-06-17	16.890	17.220	16.890	17.200	17.200	146,800
2026-06-16	17.210	17.360	16.900	17.220	17.220	90,303
2026-06-15	17.300	17.960	16.810	17.200	17.200	148,118
2026-06-12	17.000	17.320	16.950	17.150	17.150	151,216
2026-06-11	16.790	17.320	16.790	17.020	17.020	154,288
2026-06-10	16.700	17.140	16.660	17.000	17.000	252,391
2026-06-09	16.750	17.240	16.750	17.150	17.150	137,064
2026-06-08	16.850	17.240	16.620	17.010	17.010	101,877
2026-06-05	17.020	17.290	16.250	17.250	17.250	400,611
2026-06-04	16.920	17.080	16.800	16.900	16.900	99,739
2026-06-03	16.840	17.290	16.840	17.200	17.200	388,126
2026-06-02	16.780	17.090	16.770	17.050	17.050	178,875
2026-06-01	16.920	17.190	16.810	17.000	17.000	228,288
2026-05-29	16.610	16.850	16.520	16.800	16.800	474,115
2026-05-28	16.920	17.000	16.520	16.560	16.560	250,193
2026-05-27	16.870	17.480	16.870	17.140	16.640	203,148
2026-05-26	16.710	17.270	16.710	16.940	16.446	108,069
2026-05-25	16.680	17.080	16.680	16.900	16.407	31,369
2026-05-22	16.700	17.170	16.700	17.090	16.592	97,376
2026-05-21	16.920	17.180	16.640	17.000	16.504	233,415
2026-05-20	17.040	17.150	16.510	16.910	16.417	156,783
2026-05-19	16.870	17.090	16.290	16.800	16.310	117,388
2026-05-18	16.350	16.890	16.190	16.850	16.359	230,950
2026-05-15	16.030	16.680	16.030	16.190	15.718	358,206
2026-05-14	16.510	16.780	15.810	16.350	15.873	227,028
2026-05-13	16.510	16.860	16.510	16.600	16.116	1,270,185
2026-05-12	16.410	16.840	16.410	16.700	16.213	273,267
2026-05-11	16.920	17.190	16.430	16.860	16.368	570,720
2026-05-08	16.610	16.980	16.310	16.710	16.223	4,101,774
2026-05-07	16.520	16.790	16.510	16.620	16.135	73,530
2026-05-06	16.680	16.940	16.510	16.510	16.028	90,879
2026-05-05	16.320	17.100	16.250	16.780	16.291	267,354
2026-05-04	16.290	17.120	16.280	16.530	16.048	1,437,497
2026-04-30	16.150	16.880	16.150	16.620	16.135	183,605
2026-04-29	16.140	16.400	15.870	16.250	15.776	327,458

← NewerPage 2 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.