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
2024-05-07	32.500	33.400	32.500	33.400	32.926	12,709
2024-05-06	34.670	34.670	34.000	34.490	34.001	1,968
2024-05-03	34.000	34.000	34.000	34.000	33.518	409
2024-04-30	33.780	33.980	33.780	33.950	33.468	2,980
2024-04-29	33.950	33.980	33.950	33.970	33.488	770
2024-04-26	33.890	33.910	33.800	33.870	33.390	1,839
2024-04-25	33.210	33.960	32.840	33.450	32.975	34,935
2024-04-24	33.570	33.890	33.570	33.890	33.409	346
2024-04-23	33.310	33.940	33.310	33.900	33.419	3,794
2024-04-19	33.980	33.990	33.950	33.990	33.508	1,676
2024-04-18	33.800	33.980	33.800	33.960	33.478	1,889
2024-04-12	33.690	34.000	33.690	34.000	33.518	391
2024-04-11	34.250	34.490	34.250	34.380	33.892	846
2024-04-10	33.990	34.380	33.990	34.380	33.892	435
2024-04-09	33.490	34.690	33.490	33.990	33.508	1,032
2024-04-08	34.280	34.900	34.280	34.520	34.030	494
2024-04-05	33.970	33.970	33.970	33.970	33.488	955
2024-04-04	34.490	34.490	33.970	34.330	33.843	1,080
2024-04-03	34.120	34.120	34.110	34.110	33.626	788
2024-04-02	33.600	33.600	33.500	33.500	33.025	3,749
2024-03-27	33.610	33.980	33.000	33.960	33.478	3,770
2024-03-26	33.620	33.620	33.610	33.610	33.133	6,096
2024-03-25	34.000	34.000	33.320	33.320	32.847	1,254
2024-03-22	33.820	33.820	33.820	33.820	33.340	193
2024-03-21	33.600	33.940	33.520	33.870	33.390	20,790
2024-03-20	34.000	34.000	32.000	32.730	32.266	118,168
2024-03-19	33.000	33.000	32.350	32.930	32.463	18,244
2024-03-15	32.990	33.000	32.990	32.990	32.522	15,559
2024-03-14	32.900	33.000	32.900	33.000	32.532	15,143
2024-03-13	32.950	32.950	32.950	32.950	32.483	434
2024-03-12	34.250	34.300	33.000	33.000	32.532	959
2024-03-11	34.200	34.690	33.300	34.270	33.784	2,304
2024-03-08	33.480	33.950	33.480	33.950	33.468	1,086
2024-03-07	33.370	33.390	33.360	33.380	32.906	1,364
2024-03-06	33.000	33.220	32.200	32.910	32.443	1,269,958
2024-03-05	32.640	33.220	32.200	33.220	32.749	734,641
2024-03-01	33.300	33.300	33.300	33.300	32.828	603
2024-02-29	33.300	33.350	33.300	33.300	32.828	7,251
2024-02-28	33.980	33.990	33.980	33.980	33.498	873
2024-02-27	33.400	33.990	33.400	33.980	33.498	1,872
2024-02-26	33.950	33.960	32.600	33.400	32.926	5,424
2024-02-23	33.920	33.980	32.500	33.860	33.380	10,027
2024-02-22	33.710	33.990	33.710	33.990	33.508	2,802
2024-02-21	34.360	34.360	34.360	34.360	33.873	434
2024-02-14	34.200	34.880	34.200	34.880	34.385	6,335
2024-02-13	34.850	34.940	34.850	34.900	34.405	1,812
2024-02-12	34.940	34.940	34.010	34.840	34.346	4,085
2024-02-09	34.940	34.940	34.940	34.940	34.444	897
2024-02-08	34.920	34.940	34.000	34.820	34.326	6,969
2024-02-07	34.900	34.940	34.800	34.930	34.434	3,303
2024-02-06	34.890	34.940	34.830	34.850	34.356	2,677
2024-02-02	34.900	34.900	34.780	34.890	34.395	1,739
2024-02-01	34.900	34.900	33.550	34.260	33.774	1,562
2024-01-31	34.950	34.950	34.500	34.870	34.375	3,235
2024-01-30	34.930	34.950	34.460	34.930	34.434	4,254
2024-01-29	34.910	34.950	34.650	34.950	34.454	7,880
2024-01-26	34.940	34.940	34.900	34.910	34.415	2,163
2024-01-25	34.250	34.990	34.250	34.950	34.454	12,287
2024-01-24	34.950	34.950	34.520	34.950	34.454	1,983
2024-01-23	34.440	35.000	34.440	34.990	34.494	5,973

← NewerPage 10 of 20 · 1,151 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.