OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.750	16.110	15.750	16.080	15.611	763,622
2026-01-27	15.690	15.870	15.320	15.650	15.194	8,927,636
2026-01-26	15.300	15.730	15.180	15.520	15.067	716,849
2026-01-23	15.090	15.450	15.090	15.440	14.990	388,441
2026-01-22	15.230	15.370	15.140	15.250	14.805	527,678
2026-01-21	15.030	15.490	15.030	15.180	14.737	294,580
2026-01-20	14.960	15.390	14.960	15.300	14.854	317,234
2026-01-19	15.050	15.260	14.820	15.130	14.689	392,136
2026-01-16	15.010	15.350	15.010	15.210	14.766	354,988
2026-01-15	15.140	15.270	15.020	15.150	14.708	341,875
2026-01-14	15.110	15.370	15.000	15.240	14.795	376,170
2026-01-13	15.110	15.210	14.910	15.120	14.679	629,266
2026-01-12	15.100	15.600	14.900	15.210	14.766	441,160
2026-01-09	14.860	15.180	14.860	15.100	14.660	287,668
2026-01-08	14.870	15.060	14.830	14.970	14.533	167,156
2026-01-07	14.820	15.020	14.820	15.000	14.562	298,365
2026-01-06	14.790	15.120	14.770	14.950	14.514	2,565,617
2026-01-05	14.720	15.050	14.710	14.840	14.407	371,680
2026-01-02	15.270	15.270	14.800	14.880	14.446	90,442
2025-12-31	15.090	15.290	14.890	15.250	14.805	100,863
2025-12-30	14.980	15.090	14.800	15.070	14.630	65,113
2025-12-29	15.000	15.200	14.720	14.910	14.475	160,560
2025-12-26	14.850	15.220	14.720	15.000	14.562	153,769
2025-12-24	14.850	15.070	14.810	14.810	14.378	10,962
2025-12-23	15.000	15.170	14.850	14.930	14.495	113,280
2025-12-22	14.840	15.210	14.700	15.200	14.757	5,095,069
2025-12-19	15.050	15.240	14.830	14.930	14.495	88,248
2025-12-18	15.160	15.350	15.000	15.050	14.611	172,585
2025-12-17	14.770	15.500	14.660	15.160	14.718	349,852
2025-12-16	14.860	14.860	14.600	14.650	14.223	282,098
2025-12-15	14.670	14.880	14.620	14.800	14.368	155,399
2025-12-11	14.620	15.100	14.600	14.610	14.184	194,014
2025-12-10	14.920	15.020	14.520	14.740	14.310	202,751
2025-12-09	14.990	15.190	14.910	14.930	14.495	38,828
2025-12-08	15.400	15.440	14.640	14.910	14.475	178,901
2025-12-05	15.400	15.810	15.400	15.650	15.194	333,496
2025-12-04	15.650	15.760	15.240	15.460	15.009	531,308
2025-12-03	15.350	15.930	15.100	15.640	15.184	925,080
2025-12-02	15.080	15.440	15.040	15.160	14.718	366,273
2025-12-01	15.080	15.150	14.920	15.120	14.679	631,491
2025-11-28	15.430	15.430	14.820	15.000	14.562	247,100
2025-11-27	15.300	15.300	14.830	15.170	14.728	82,783
2025-11-26	15.000	15.450	14.780	15.060	14.621	377,669
2025-11-25	14.800	15.810	14.700	14.920	14.485	764,921
2025-11-24	13.530	14.830	13.260	14.830	14.397	62,578,846
2025-11-21	14.000	14.310	13.270	13.270	12.883	2,704,704
2025-11-20	14.350	14.350	13.840	14.000	13.592	1,140,679
2025-11-19	14.590	14.680	13.700	14.000	13.592	1,734,173
2025-11-18	14.800	14.930	14.150	14.300	13.883	2,713,810
2025-11-14	14.980	15.230	14.630	15.080	14.640	812,378
2025-11-13	15.670	15.910	14.600	14.740	14.310	2,241,734
2025-11-12	16.150	16.170	15.560	15.750	15.291	650,720
2025-11-11	16.160	16.250	15.900	16.090	15.621	6,490,277
2025-11-10	16.670	16.670	16.000	16.010	15.543	908,305
2025-11-07	16.650	16.850	16.320	16.320	15.844	452,386
2025-11-06	16.800	16.940	16.580	16.630	16.145	328,979
2025-11-05	16.940	16.960	16.610	16.650	16.164	373,162
2025-11-04	16.800	16.970	16.600	16.650	16.164	467,030
2025-11-03	16.860	17.070	16.600	16.990	16.494	392,782
2025-10-31	16.960	17.140	16.620	16.700	16.213	428,227

← NewerPage 4 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.