OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.510	17.200	16.340	16.910	16.417	1,049,416
2025-10-29	17.030	17.040	16.560	16.720	16.232	800,109
2025-10-28	17.250	17.440	16.740	16.780	16.291	417,818
2025-10-27	16.450	17.080	16.450	17.080	16.582	1,089,663
2025-10-24	16.960	16.960	15.880	16.490	16.009	1,825,918
2025-10-23	16.820	16.970	16.460	16.950	16.456	333,177
2025-10-22	16.870	17.000	16.570	16.800	16.310	4,646,562
2025-10-21	16.900	17.070	16.510	16.710	16.223	821,291
2025-10-20	16.860	17.090	16.670	16.800	16.310	513,936
2025-10-17	17.470	17.470	16.710	16.720	16.232	760,003
2025-10-16	17.890	17.990	17.200	17.450	16.941	3,157,902
2025-10-15	16.690	18.200	16.660	17.800	17.281	3,608,275
2025-10-14	16.930	17.000	16.660	16.700	16.213	320,701
2025-10-13	16.840	17.190	16.710	16.900	16.407	510,433
2025-10-10	16.640	17.010	16.640	16.670	16.184	792,167
2025-10-09	16.500	16.970	16.500	16.610	16.126	1,550,763
2025-10-08	16.930	17.040	16.170	16.590	16.106	1,285,791
2025-10-07	17.170	17.280	16.850	17.000	16.504	230,814
2025-10-06	17.080	17.140	16.830	17.070	16.572	307,458
2025-10-03	16.860	17.130	16.860	16.960	16.465	187,728
2025-10-02	16.850	17.230	16.620	17.130	16.630	200,243
2025-10-01	17.210	17.340	16.520	17.050	16.553	480,131
2025-09-30	17.390	17.490	17.150	17.210	16.708	339,292
2025-09-29	17.430	17.490	17.150	17.150	16.650	123,205
2025-09-26	16.920	17.450	16.920	17.390	16.883	218,649
2025-09-25	17.160	17.350	16.910	17.000	16.504	630,854
2025-09-24	17.010	17.400	17.010	17.070	16.572	260,842
2025-09-23	16.980	17.190	16.770	17.000	16.504	673,742
2025-09-22	16.290	17.160	16.200	16.820	16.329	987,809
2025-09-19	17.590	17.590	15.920	16.100	15.630	12,409,681
2025-09-18	18.300	18.300	17.330	18.200	17.669	360,983
2025-09-17	18.080	18.760	18.050	18.220	17.689	621,728
2025-09-15	17.920	18.470	17.390	18.070	17.543	141,233
2025-09-12	17.690	18.150	17.690	18.130	17.601	226,043
2025-09-11	17.350	19.750	17.270	17.590	17.077	348,001
2025-09-10	17.350	17.530	17.030	17.120	16.621	124,540
2025-09-09	17.790	17.800	16.920	16.920	16.426	471,747
2025-09-08	18.150	18.390	17.400	17.490	16.980	140,865
2025-09-05	17.750	18.980	17.750	18.060	17.533	187,132
2025-09-04	17.090	18.760	16.730	17.400	16.892	168,735
2025-09-03	17.320	17.690	16.820	16.970	16.475	222,989
2025-09-02	17.210	18.750	17.110	17.320	16.815	178,224
2025-09-01	17.350	17.350	17.000	17.100	16.601	10,541
2025-08-29	16.930	17.100	16.760	17.000	16.504	199,340
2025-08-28	16.890	16.970	16.650	16.860	16.368	180,143
2025-08-27	16.310	16.720	16.310	16.600	16.116	246,256
2025-08-26	16.440	16.990	16.320	16.410	15.931	1,324,344
2025-08-25	17.110	17.450	16.710	16.760	16.271	260,910
2025-08-22	16.980	17.410	16.890	17.170	16.669	155,542
2025-08-21	17.000	17.390	16.780	16.800	16.310	416,380
2025-08-20	16.880	17.190	16.740	16.900	16.407	2,162,676
2025-08-19	16.720	17.050	16.720	16.880	16.388	155,411
2025-08-18	16.820	17.100	16.740	16.740	16.252	150,880
2025-08-15	16.940	17.060	16.680	16.900	16.407	120,736
2025-08-14	16.900	17.020	16.400	16.900	16.407	355,165
2025-08-13	17.130	17.400	16.700	16.700	16.213	457,547
2025-08-12	16.790	17.390	16.790	17.280	16.776	109,089
2025-08-11	16.990	17.400	16.840	16.870	16.378	263,817
2025-08-08	16.600	17.300	16.600	17.280	16.776	474,223
2025-08-07	16.570	16.940	16.560	16.930	16.436	105,478

← NewerPage 5 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.