OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.080	16.480	15.810	16.070	15.601	95,168
2026-04-27	16.050	16.360	16.020	16.170	15.698	161,525
2026-04-24	16.350	16.400	16.040	16.260	15.786	236,717
2026-04-23	16.160	16.380	16.100	16.210	15.737	140,806
2026-04-22	16.050	16.050	16.050	16.050	15.582	0
2026-04-21	16.250	16.250	15.810	16.050	15.582	709,737
2026-04-20	16.440	16.440	16.030	16.040	15.572	269,868
2026-04-17	16.580	16.580	16.050	16.250	15.776	1,239,554
2026-04-16	16.180	16.400	15.700	16.130	15.660	306,243
2026-04-15	16.730	16.730	16.000	16.240	15.766	247,334
2026-04-14	17.260	17.260	16.300	16.550	16.067	176,552
2026-04-13	16.910	17.100	16.840	17.080	16.582	83,431
2026-04-10	17.070	17.290	16.820	17.170	16.669	93,692
2026-04-09	17.100	17.220	17.050	17.120	16.621	26,610
2026-04-08	17.410	17.410	16.810	17.360	16.854	216,915
2026-04-07	16.890	17.160	16.830	17.160	16.659	101,322
2026-04-06	16.790	17.190	16.790	17.070	16.572	103,391
2026-04-01	17.160	17.160	16.820	17.030	16.533	68,331
2026-03-31	17.380	17.380	16.890	17.170	16.669	111,049
2026-03-30	17.320	17.320	16.750	16.860	16.368	52,202
2026-03-27	16.690	17.300	16.690	17.130	16.630	431,088
2026-03-26	16.490	17.210	16.210	16.980	16.485	363,797
2026-03-25	15.970	16.490	15.970	16.490	16.009	592,599
2026-03-24	15.710	16.070	15.710	16.030	15.562	123,299
2026-03-23	15.730	16.520	15.600	15.720	15.261	442,497
2026-03-20	14.580	16.590	14.230	16.530	16.048	34,200,817
2026-03-19	14.500	14.670	14.300	14.400	13.980	157,646
2026-03-18	14.740	15.010	14.500	14.540	14.116	286,060
2026-03-17	14.320	14.710	14.320	14.710	14.281	550,998
2026-03-13	14.520	14.700	14.500	14.520	14.096	383,791
2026-03-12	14.610	14.810	14.170	14.500	14.077	553,534
2026-03-11	14.830	15.200	14.600	14.810	14.378	643,660
2026-03-10	14.270	14.960	14.270	14.830	14.397	261,995
2026-03-09	14.500	14.700	14.020	14.200	13.786	1,805,194
2026-03-06	14.610	14.820	14.400	14.610	14.184	1,170,667
2026-03-05	14.790	14.910	14.700	14.700	14.271	423,831
2026-03-04	14.870	14.870	14.610	14.720	14.291	672,615
2026-03-03	15.120	15.120	14.510	14.600	14.174	1,231,200
2026-03-02	15.300	15.420	15.020	15.300	14.854	185,165
2026-02-27	15.460	15.550	15.210	15.360	14.912	383,788
2026-02-26	15.290	15.470	15.180	15.350	14.902	807,230
2026-02-25	15.260	15.650	15.050	15.200	14.757	1,952,308
2026-02-24	15.720	15.950	15.460	15.460	15.009	1,095,646
2026-02-23	16.360	16.470	15.630	15.730	15.271	1,539,463
2026-02-20	16.300	16.550	16.280	16.310	15.834	200,665
2026-02-19	16.330	16.600	15.890	16.300	15.825	4,481,438
2026-02-18	16.330	16.520	16.200	16.350	15.873	259,739
2026-02-17	16.240	16.430	16.240	16.410	15.931	194,959
2026-02-16	16.210	16.500	16.200	16.320	15.844	74,992
2026-02-13	16.060	16.390	16.060	16.330	15.854	301,686
2026-02-12	16.190	16.440	16.060	16.060	15.592	303,888
2026-02-11	16.100	16.480	15.990	16.180	15.708	608,339
2026-02-10	16.210	16.500	15.820	16.070	15.601	517,017
2026-02-09	16.590	16.690	16.020	16.210	15.737	1,546,030
2026-02-06	16.140	16.750	16.140	16.600	16.116	187,431
2026-02-05	16.060	16.500	16.060	16.290	15.815	239,613
2026-02-04	16.280	16.600	16.100	16.350	15.873	456,682
2026-02-03	15.920	16.590	15.920	16.310	15.834	491,997
2026-01-30	16.360	16.400	16.090	16.250	15.776	623,315
2026-01-29	16.100	16.520	15.980	16.310	15.834	391,946

← NewerPage 3 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.