OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	16.600	17.400	16.600	16.610	16.126	252,140
2025-08-05	16.600	17.250	16.510	16.780	16.291	59,071
2025-08-04	16.440	16.770	16.400	16.680	16.193	184,268
2025-08-01	16.310	16.770	16.130	16.600	16.116	545,129
2025-07-31	16.550	17.250	16.310	16.310	15.834	495,126
2025-07-30	16.410	17.000	16.410	16.740	16.252	132,066
2025-07-29	16.270	17.080	16.270	16.810	16.320	251,801
2025-07-28	16.510	17.080	16.200	16.640	16.155	224,626
2025-07-25	16.680	16.780	16.050	16.620	16.135	1,135,223
2025-07-24	17.120	17.390	16.260	16.350	15.873	372,481
2025-07-23	17.040	17.700	16.810	16.900	16.407	192,526
2025-07-22	16.990	17.380	16.870	17.010	16.514	273,273
2025-07-21	16.810	17.400	16.630	16.940	16.446	152,158
2025-07-18	16.910	17.270	16.550	17.130	16.630	221,022
2025-07-17	16.800	17.750	16.550	16.940	16.446	221,680
2025-07-16	16.780	16.950	16.610	16.900	16.407	148,359
2025-07-15	16.690	17.000	16.580	16.760	16.271	173,681
2025-07-14	16.780	17.070	16.550	16.750	16.261	170,314
2025-07-11	16.560	17.820	16.560	16.710	16.223	501,929
2025-07-10	16.880	17.170	16.550	16.730	16.242	150,399
2025-07-09	16.990	16.990	16.650	16.700	16.213	102,496
2025-07-08	16.920	17.070	16.510	17.000	16.504	439,739
2025-07-07	17.080	17.280	16.680	17.070	16.572	268,135
2025-07-04	17.170	17.500	17.050	17.100	16.601	140,940
2025-07-03	17.100	17.580	17.100	17.130	16.630	149,365
2025-07-02	17.540	18.460	16.920	17.000	16.504	409,037
2025-07-01	17.130	17.430	17.040	17.190	16.689	130,184
2025-06-30	16.810	17.680	16.810	17.040	16.543	172,861
2025-06-27	16.860	17.330	16.550	17.120	16.621	523,047
2025-06-26	16.700	17.000	16.700	16.950	16.456	233,081
2025-06-25	16.860	16.980	16.600	16.750	16.261	182,857
2025-06-24	16.680	17.000	16.500	16.780	16.291	210,999
2025-06-23	16.560	17.060	16.310	16.720	16.232	262,564
2025-06-20	16.860	17.730	16.200	16.500	16.019	2,699,894
2025-06-19	17.000	17.130	16.900	17.110	16.611	8,180
2025-06-18	16.920	17.370	16.750	17.000	16.504	165,319
2025-06-17	17.110	17.760	16.760	17.040	16.543	250,296
2025-06-16	17.680	18.000	17.020	17.490	16.980	429,655
2025-06-13	17.740	18.190	17.400	17.880	17.358	245,458
2025-06-12	17.500	18.380	17.350	17.610	17.096	296,426
2025-06-11	18.200	18.250	17.500	17.500	16.990	287,342
2025-06-10	18.650	18.890	18.010	18.130	17.601	223,124
2025-06-09	18.810	19.140	18.620	18.640	18.096	134,861
2025-06-06	18.630	19.400	18.480	18.830	18.281	208,734
2025-06-05	18.950	19.500	18.320	18.330	17.795	149,557
2025-06-04	18.610	18.850	17.950	18.850	18.300	192,904
2025-06-03	18.770	19.600	18.300	18.350	17.815	331,525
2025-06-02	19.130	19.480	18.460	18.480	17.941	285,509
2025-05-30	18.970	18.970	18.120	18.700	18.155	905,084
2025-05-29	19.890	19.890	18.810	18.830	18.281	473,484
2025-05-28	20.060	20.320	19.550	19.750	18.688	315,201
2025-05-27	20.370	20.870	19.700	20.060	18.982	344,632
2025-05-26	21.200	21.200	20.120	20.560	19.455	73,009
2025-05-23	21.070	21.410	20.110	20.900	19.777	738,425
2025-05-22	20.780	21.890	20.510	21.260	20.117	897,553
2025-05-21	21.430	21.740	20.130	20.600	19.493	1,078,501
2025-05-20	21.430	22.540	21.250	21.470	20.316	1,256,906
2025-05-19	19.270	22.650	19.150	21.500	20.344	1,010,421
2025-05-16	18.590	19.440	18.290	19.300	18.263	252,042
2025-05-15	18.050	18.750	17.900	18.390	17.402	294,925

← NewerPage 6 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.