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
2024-01-22	34.640	34.670	34.070	34.460	33.971	2,925
2024-01-19	34.390	34.690	33.340	34.410	33.922	7,303
2024-01-18	34.540	35.000	33.970	35.000	34.503	556,836
2024-01-17	34.500	35.000	33.750	34.980	34.484	21,952
2024-01-16	34.570	35.000	34.500	35.000	34.503	5,445
2024-01-15	34.310	34.500	34.310	34.500	34.011	2,543
2024-01-11	34.410	34.980	34.410	34.820	34.326	1,020
2024-01-10	34.580	34.980	34.520	34.980	34.484	1,137
2024-01-09	34.700	34.700	34.700	34.700	34.208	241
2024-01-08	35.320	35.320	35.320	35.320	34.819	212
2024-01-05	35.530	35.780	35.320	35.780	35.272	6,313
2024-01-04	34.190	35.500	34.000	35.500	34.996	4,306
2024-01-03	35.250	35.250	34.500	34.500	34.011	506
2023-12-29	35.700	36.380	34.060	36.340	35.824	52,498
2023-12-28	35.700	35.960	35.290	35.700	35.194	58,929
2023-12-27	35.490	35.490	34.240	35.490	34.987	26,167
2023-12-26	35.480	35.480	35.470	35.480	34.977	10,435
2023-12-22	35.250	35.490	35.200	35.430	34.927	39,957
2023-12-21	35.200	35.200	34.970	35.200	34.701	19,323
2023-12-20	35.000	35.200	34.880	35.200	34.701	39,832
2023-12-19	33.000	35.500	33.000	34.770	34.277	217,570
2023-12-18	33.000	33.500	33.000	33.500	33.025	76,816
2023-12-15	32.980	33.000	32.330	33.000	32.532	649,962
2023-12-14	32.900	33.030	32.360	32.400	31.940	1,857
2023-12-13	32.980	33.420	32.500	32.990	32.522	153,323
2023-12-11	31.730	32.980	31.730	32.930	31.916	25,249
2023-12-08	30.500	32.150	30.500	31.970	30.986	43,656
2023-12-07	30.610	30.610	30.490	30.580	29.638	10,988
2023-12-06	30.200	30.640	30.200	30.590	29.648	7,473
2023-12-05	29.660	30.600	29.490	30.200	29.270	20,103
2023-12-04	29.130	29.690	29.000	29.680	28.766	801,211
2023-12-01	29.340	29.700	29.000	29.400	28.495	17,438
2023-11-30	30.300	30.950	28.010	29.060	28.165	1,046,623
2023-11-29	30.000	30.290	29.980	30.290	29.357	16,400
2023-11-28	29.980	30.120	29.020	30.040	29.115	3,435
2023-11-27	30.070	30.070	30.070	30.070	29.144	310
2023-11-24	30.300	30.300	30.300	30.300	29.367	681
2023-11-23	30.490	30.490	30.450	30.450	29.512	2,776
2023-11-22	30.490	30.500	30.480	30.500	29.561	2,538
2023-11-21	30.400	30.490	29.920	30.480	29.542	2,862
2023-11-17	30.490	30.500	30.210	30.490	29.551	3,195
2023-11-16	29.990	30.600	29.890	30.540	29.600	14,211
2023-11-15	30.590	30.590	29.890	30.500	29.561	3,152
2023-11-14	30.500	31.200	29.000	30.150	29.222	14,756
2023-11-13	29.880	30.490	29.760	30.490	29.551	2,726
2023-11-10	29.850	30.170	29.700	29.940	29.018	11,024
2023-11-09	30.480	30.480	30.450	30.450	29.512	417
2023-11-08	30.190	30.390	30.190	30.390	29.454	631
2023-11-07	30.300	30.640	29.190	29.770	28.853	5,923
2023-11-06	31.070	31.410	31.070	31.360	30.394	5,736
2023-11-03	31.000	32.450	28.300	32.030	31.044	63,471
2023-11-01	30.950	30.970	30.240	30.730	29.784	5,442
2023-10-31	31.120	31.120	30.110	30.980	30.026	5,348
2023-10-27	31.280	32.500	31.000	32.090	31.102	12,157
2023-10-26	30.000	31.000	29.990	31.000	30.046	8,532
2023-10-25	29.440	30.000	29.430	30.000	29.076	3,675
2023-10-24	28.980	29.950	28.880	29.900	28.979	11,465
2023-10-23	29.050	29.050	28.740	28.980	28.088	2,439
2023-10-20	29.100	29.150	29.050	29.050	28.156	1,477
2023-10-19	28.900	29.400	28.900	29.050	28.156	1,226

← NewerPage 11 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.