OPERADORA DE SITES MEXICANOS SAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 16.470 | 16.740 | 16.180 | 16.330 | 16.330 | 19,215 |
| 2026-10-14 | 16.370 | 16.770 | 16.370 | 16.750 | 16.750 | 15,711 |
| 2026-10-13 | 16.580 | 16.590 | 16.260 | 16.260 | 16.260 | 995 |
| 2026-10-12 | 16.580 | 16.850 | 16.420 | 16.760 | 16.760 | 42,043 |
| 2026-10-09 | 16.400 | 16.590 | 16.360 | 16.360 | 16.360 | 74,616 |
| 2026-10-08 | 16.370 | 16.430 | 16.360 | 16.380 | 16.380 | 30,832 |
| 2026-10-07 | 16.370 | 16.690 | 16.370 | 16.510 | 16.510 | 16,537 |
| 2026-10-06 | 16.540 | 16.690 | 16.370 | 16.430 | 16.430 | 36,038 |
| 2026-10-05 | 16.610 | 16.740 | 16.610 | 16.730 | 16.730 | 8,194 |
| 2026-10-02 | 16.500 | 16.700 | 16.500 | 16.610 | 16.610 | 26,981 |
| 2026-10-01 | 16.600 | 16.810 | 16.600 | 16.610 | 16.610 | 17,005 |
| 2026-09-30 | 16.600 | 16.770 | 16.410 | 16.600 | 16.600 | 161,046 |
| 2026-09-29 | 16.610 | 16.780 | 16.400 | 16.600 | 16.600 | 42,907 |
| 2026-09-28 | 16.490 | 16.690 | 16.390 | 16.400 | 16.400 | 21,228 |
| 2026-09-25 | 16.690 | 16.840 | 16.440 | 16.580 | 16.580 | 23,021 |
| 2026-09-24 | 16.560 | 16.830 | 16.510 | 16.690 | 16.690 | 8,218 |
| 2026-09-23 | 16.940 | 16.940 | 16.550 | 16.550 | 16.550 | 10,228 |
| 2026-09-22 | 16.540 | 16.930 | 16.520 | 16.800 | 16.800 | 39,386 |
| 2026-09-21 | 16.430 | 17.000 | 16.420 | 16.690 | 16.690 | 64,287 |
| 2026-09-18 | 16.600 | 16.650 | 16.260 | 16.610 | 16.610 | 188,265 |
| 2026-09-17 | 16.600 | 16.690 | 16.010 | 16.670 | 16.670 | 39,160 |
| 2026-09-15 | 16.630 | 16.700 | 16.620 | 16.620 | 16.620 | 29,395 |
| 2026-09-14 | 16.520 | 16.850 | 16.520 | 16.670 | 16.670 | 42,524 |
| 2026-09-11 | 16.800 | 16.990 | 16.610 | 16.670 | 16.670 | 24,552 |
| 2026-09-10 | 16.700 | 16.980 | 16.590 | 16.690 | 16.690 | 48,945 |
| 2026-09-09 | 16.960 | 16.980 | 16.700 | 16.700 | 16.700 | 12,298 |
| 2026-09-08 | 16.660 | 17.060 | 16.660 | 16.990 | 16.990 | 17,439 |
| 2026-09-07 | 16.910 | 16.910 | 16.910 | 16.910 | 16.910 | 8,280 |
| 2026-09-04 | 17.000 | 17.090 | 16.790 | 16.910 | 16.910 | 15,145 |
| 2026-09-03 | 16.800 | 17.140 | 16.660 | 16.960 | 16.960 | 1,287,958 |
| 2026-09-02 | 16.800 | 16.840 | 16.700 | 16.700 | 16.700 | 15,472 |
| 2026-09-01 | 16.900 | 17.100 | 16.810 | 16.850 | 16.850 | 28,161 |
| 2026-08-31 | 17.070 | 17.170 | 16.750 | 16.950 | 16.950 | 7,912,653 |
| 2026-08-28 | 17.200 | 17.200 | 16.980 | 16.980 | 16.980 | 8,586 |
| 2026-08-27 | 17.040 | 17.180 | 17.020 | 17.030 | 17.030 | 8,402 |
| 2026-08-26 | 16.970 | 17.310 | 16.970 | 17.300 | 17.300 | 49,575 |
| 2026-08-25 | 17.010 | 17.180 | 16.900 | 17.060 | 17.060 | 366,339 |
| 2026-08-24 | 16.880 | 17.220 | 16.870 | 17.200 | 17.200 | 68,887 |
| 2026-08-21 | 16.860 | 17.600 | 16.860 | 17.120 | 17.120 | 739,713 |
| 2026-08-20 | 16.360 | 16.690 | 16.360 | 16.650 | 16.650 | 164,708 |
| 2026-08-19 | 16.110 | 16.680 | 16.110 | 16.510 | 16.510 | 71,638 |
| 2026-08-18 | 16.270 | 16.680 | 16.270 | 16.370 | 16.370 | 26,659 |
| 2026-08-17 | 16.520 | 16.730 | 16.050 | 16.500 | 16.500 | 104,150 |
| 2026-08-14 | 16.720 | 17.040 | 16.520 | 16.590 | 16.590 | 68,041 |
| 2026-08-13 | 16.800 | 17.070 | 16.720 | 17.000 | 17.000 | 124,110 |
| 2026-08-12 | 16.740 | 16.970 | 16.700 | 16.900 | 16.900 | 57,018 |
| 2026-08-11 | 16.650 | 17.020 | 16.650 | 16.850 | 16.850 | 66,005 |
| 2026-08-10 | 17.040 | 17.570 | 16.890 | 16.940 | 16.940 | 28,090 |
| 2026-08-07 | 17.000 | 17.440 | 17.000 | 17.150 | 17.150 | 41,281 |
| 2026-08-06 | 17.400 | 17.520 | 16.820 | 17.500 | 17.500 | 178,625 |
| 2026-08-05 | 16.920 | 17.190 | 16.740 | 17.000 | 17.000 | 65,995 |
| 2026-08-04 | 16.750 | 17.430 | 16.690 | 16.700 | 16.700 | 12,352 |
| 2026-08-03 | 17.020 | 17.570 | 17.020 | 17.150 | 17.150 | 60,849 |
| 2026-07-31 | 17.000 | 17.900 | 16.730 | 17.290 | 17.290 | 226,654 |
| 2026-07-30 | 16.380 | 17.090 | 16.380 | 17.000 | 17.000 | 285,416 |
| 2026-07-29 | 16.270 | 16.750 | 15.820 | 16.430 | 16.430 | 81,480 |
| 2026-07-28 | 17.000 | 17.200 | 16.260 | 16.590 | 16.590 | 124,261 |
| 2026-07-27 | 17.470 | 17.650 | 16.740 | 16.760 | 16.760 | 88,104 |
| 2026-07-24 | 17.670 | 18.100 | 17.440 | 17.460 | 17.460 | 53,622 |
| 2026-07-23 | 17.870 | 18.680 | 17.870 | 18.190 | 18.190 | 171,058 |
Page 1 of 3 · 127 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.