OPERADORA DE SITES MEXICANOS SAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.980	18.980	17.860	18.270	17.288	634,559
2025-05-13	19.190	20.200	18.720	18.780	17.771	609,705
2025-05-12	19.850	19.850	18.520	18.950	17.931	395,552
2025-05-09	19.380	20.000	19.380	19.850	18.783	578,643
2025-05-08	20.400	20.470	19.010	19.610	18.556	607,594
2025-05-07	19.400	20.390	19.400	20.120	19.039	667,228
2025-05-06	17.220	19.980	17.220	19.130	18.102	557,714
2025-05-05	17.450	17.720	17.120	17.220	16.294	427,702
2025-05-02	16.180	18.370	16.180	18.370	17.383	727,140
2025-04-30	16.820	17.280	15.520	16.190	15.320	447,591
2025-04-29	19.280	19.300	16.800	16.820	15.916	806,544
2025-04-28	19.150	19.990	18.910	18.910	17.894	736,677
2025-04-25	18.380	19.500	18.380	19.500	18.452	726,972
2025-04-24	19.030	19.450	18.020	18.330	17.345	528,268
2025-04-23	18.900	20.000	18.460	18.830	17.818	619,015
2025-04-22	18.450	20.250	18.450	18.720	17.714	401,727
2025-04-21	17.450	18.500	17.400	18.300	17.316	471,257
2025-04-16	17.000	18.000	17.000	17.310	16.380	1,132,318
2025-04-15	16.930	17.300	16.550	17.020	16.105	315,576
2025-04-14	16.530	16.950	16.410	16.760	15.859	448,577
2025-04-11	16.630	16.980	16.500	16.730	15.831	646,563
2025-04-10	16.760	17.000	16.330	16.540	15.651	1,497,477
2025-04-09	15.300	16.990	15.130	16.710	15.812	1,143,338
2025-04-08	15.770	15.890	15.200	15.500	14.667	1,779,454
2025-04-07	16.760	16.760	15.340	15.930	15.074	2,269,862
2025-04-04	16.440	17.120	16.160	16.810	15.907	4,400,690
2025-04-03	15.420	17.350	15.150	16.550	15.660	1,771,961
2025-04-02	14.790	15.700	14.520	15.500	14.667	853,274
2025-04-01	14.490	14.950	14.320	14.610	13.825	1,357,991
2025-03-31	14.170	14.620	14.010	14.540	13.759	3,289,154
2025-03-28	14.110	14.500	13.600	14.250	13.484	6,599,793
2025-03-27	14.140	14.480	13.890	14.160	13.399	4,593,854
2025-03-26	13.600	14.290	13.600	14.110	13.352	3,205,856
2025-03-25	13.400	13.880	13.150	13.750	13.011	1,112,846
2025-03-24	12.600	13.470	12.530	13.350	12.632	1,066,740
2025-03-21	12.990	13.160	12.530	12.800	12.112	3,462,205
2025-03-20	12.580	13.200	12.010	13.010	12.311	1,192,240
2025-03-19	11.990	12.810	11.800	12.400	11.734	1,384,996
2025-03-18	11.990	12.500	11.840	12.070	11.421	969,792
2025-03-14	11.430	12.250	11.430	12.060	11.412	1,240,981
2025-03-13	11.690	11.730	11.500	11.550	10.929	2,220,103
2025-03-12	11.580	11.760	11.380	11.750	11.118	2,199,709
2025-03-11	11.560	11.730	11.270	11.720	11.090	1,163,372
2025-03-10	11.800	11.870	11.010	11.520	10.901	850,525
2025-03-07	11.520	11.750	11.260	11.660	11.033	2,597,813
2025-03-06	11.210	11.700	11.010	11.470	10.854	1,602,601
2025-03-05	10.620	11.500	10.620	11.310	10.702	1,670,135
2025-03-04	11.060	11.120	10.500	10.630	10.059	1,394,112
2025-03-03	11.520	12.510	10.800	11.170	10.570	3,426,996
2025-02-28	9.810	15.300	9.520	15.300	14.478	129,540,184
2025-02-27	9.850	10.130	9.800	9.920	9.387	3,141,161
2025-02-26	9.700	10.190	9.450	10.010	9.472	1,961,947
2025-02-25	9.770	9.980	9.440	9.850	9.321	2,366,169
2025-02-24	9.960	10.130	9.780	9.810	9.283	4,232,150
2025-02-21	10.020	10.070	9.900	10.000	9.463	841,740
2025-02-20	9.870	10.290	9.460	10.160	9.614	2,591,839
2025-02-19	10.050	10.120	9.630	9.800	9.273	1,414,122
2025-02-18	9.000	10.190	8.870	10.120	9.576	2,326,174
2025-02-17	9.270	9.600	8.900	8.990	8.507	350,062
2025-02-14	8.970	9.430	8.820	9.420	8.914	1,117,556

← NewerPage 7 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.