Organización Soriana S. A. B. de C. V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	33.100	33.100	33.100	33.100	33.100	0
2026-10-14	33.100	33.100	33.100	33.100	33.100	0
2026-10-13	33.100	33.100	33.100	33.100	33.100	0
2026-10-12	33.100	33.100	33.100	33.100	33.100	0
2026-10-09	33.100	33.100	33.100	33.100	33.100	0
2026-10-08	33.100	33.100	33.100	33.100	33.100	0
2026-10-07	33.100	33.100	33.100	33.100	33.100	126
2026-10-06	32.850	33.110	32.850	33.110	33.110	459
2026-10-05	34.480	34.480	33.400	33.790	33.790	1,946
2026-10-02	34.970	35.000	34.000	34.000	34.000	6,003
2026-10-01	35.000	35.000	34.000	34.000	34.000	3,480
2026-09-30	33.810	35.000	33.810	35.000	35.000	54,867
2026-09-29	34.000	34.500	33.820	34.500	34.500	12,526
2026-09-28	33.480	33.850	33.480	33.850	33.850	10,190
2026-09-25	32.900	33.500	32.500	33.500	33.500	15,083
2026-09-24	30.180	32.900	30.180	32.900	32.900	14,469
2026-09-23	30.100	30.800	30.100	30.800	30.800	681
2026-09-22	30.100	30.100	30.100	30.100	30.100	0
2026-09-21	30.200	30.220	30.100	30.100	30.100	6,631
2026-09-18	30.100	30.290	30.100	30.240	30.240	8,335
2026-09-17	30.250	30.250	29.500	30.020	30.020	18,944
2026-09-15	27.890	30.400	27.890	29.650	29.650	18,613
2026-09-14	26.520	27.560	26.520	27.560	27.560	1,869
2026-09-11	25.500	26.490	25.500	26.000	26.000	3,237
2026-09-10	26.060	26.060	25.560	25.560	25.560	2,528
2026-09-09	26.500	26.520	26.500	26.500	26.500	1,309
2026-09-08	26.250	26.250	26.250	26.250	26.250	243
2026-09-07	26.000	26.000	26.000	26.000	26.000	0
2026-09-04	27.200	27.200	26.000	26.000	26.000	2,917
2026-09-03	26.750	26.750	26.750	26.750	26.750	165
2026-09-02	26.380	26.860	26.380	26.750	26.750	1,202
2026-09-01	26.600	26.920	26.600	26.920	26.920	324
2026-08-31	27.500	27.540	27.060	27.060	27.060	1,133
2026-08-28	27.560	27.560	27.070	27.070	27.070	764
2026-08-27	27.490	27.490	27.070	27.070	27.070	989
2026-08-26	26.510	27.290	26.510	27.290	27.290	842
2026-08-25	27.500	27.500	27.170	27.290	27.290	1,102
2026-08-24	27.000	27.080	27.000	27.080	27.080	303
2026-08-21	27.400	27.400	26.600	27.080	27.080	1,666
2026-08-20	27.490	27.490	27.490	27.490	27.490	923
2026-08-19	27.990	27.990	27.490	27.490	27.490	717
2026-08-18	27.500	27.500	27.500	27.500	27.500	400
2026-08-17	27.500	27.500	27.500	27.500	27.500	520
2026-08-14	27.010	27.930	27.010	27.500	27.500	5,156
2026-08-13	28.750	28.750	27.610	27.870	27.870	10,279
2026-08-12	28.750	28.750	28.750	28.750	28.750	648
2026-08-11	29.000	29.000	28.710	28.750	28.750	869
2026-08-10	29.000	29.450	29.000	29.360	29.360	2,146
2026-08-07	29.450	29.470	29.450	29.470	29.470	1,096
2026-08-06	29.010	29.010	29.000	29.000	29.000	817
2026-08-05	29.210	29.210	29.000	29.000	29.000	1,709
2026-08-04	29.800	29.800	29.800	29.800	29.800	0
2026-08-03	29.100	29.800	29.100	29.800	29.800	744
2026-07-31	29.820	29.820	29.590	29.590	29.590	1,338
2026-07-30	29.600	29.600	29.600	29.600	29.600	0
2026-07-29	29.600	29.600	29.550	29.600	29.600	758
2026-07-28	29.610	29.610	29.500	29.500	29.500	992
2026-07-27	29.350	29.350	29.030	29.030	29.030	517
2026-07-24	30.260	30.260	29.410	29.410	29.410	1,273
2026-07-23	29.300	29.300	29.300	29.300	29.300	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.5556 MXN
2023-12-13	0.5556 MXN
2021-12-13	0.5556 MXN
2019-08-27	0.3889 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.