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
2023-10-17	29.500	29.500	29.500	29.500	28.592	247
2023-10-16	29.850	29.850	29.850	29.850	28.931	267
2023-10-11	29.340	29.850	29.340	29.850	28.931	17,047
2023-10-10	29.040	29.040	28.940	29.020	28.127	970
2023-10-06	29.800	30.000	29.340	29.340	28.437	947
2023-10-04	29.300	30.000	28.880	29.940	29.018	15,712
2023-10-03	31.410	31.410	29.850	29.850	28.931	14,553
2023-10-02	31.700	31.700	31.700	31.700	30.724	722
2023-09-29	31.680	31.750	31.680	31.700	30.724	2,080
2023-09-28	30.770	32.480	30.430	31.680	30.705	45,538
2023-09-27	29.370	31.210	28.850	30.500	29.561	41,431
2023-09-26	29.360	29.860	29.120	29.370	28.466	50,459
2023-09-25	28.400	29.200	28.400	29.000	28.107	52,016
2023-09-22	27.300	28.400	27.300	28.350	27.477	65,368
2023-09-21	26.580	27.550	25.300	27.330	26.489	41,813
2023-09-20	25.300	27.500	24.850	26.580	25.762	38,786
2023-09-19	25.250	25.450	24.780	24.970	24.201	8,348
2023-09-18	26.000	26.000	25.490	25.520	24.734	5,275
2023-09-15	26.470	26.500	25.810	26.000	25.199	520,512
2023-09-14	26.000	26.500	25.800	26.350	25.539	21,894
2023-09-13	26.780	26.780	26.480	26.570	25.752	1,067
2023-09-12	27.080	27.080	27.080	27.080	26.246	310
2023-09-11	27.760	27.760	27.180	27.380	26.537	3,639
2023-09-08	28.150	28.150	28.000	28.000	27.138	1,269
2023-09-07	27.600	27.950	27.600	27.950	27.089	1,120
2023-09-06	28.610	28.610	28.300	28.300	27.429	571
2023-09-05	28.650	28.990	28.650	28.900	28.010	1,425
2023-09-01	29.800	29.800	29.030	29.070	28.175	1,835
2023-08-31	30.140	30.170	29.200	29.200	28.301	89,771
2023-08-30	28.480	31.000	28.480	30.690	29.745	19,654
2023-08-29	27.050	28.500	27.000	28.480	27.603	36,035
2023-08-28	26.490	27.000	26.490	27.000	26.169	2,783,608
2023-08-25	26.420	26.500	26.420	26.490	25.674	475,547
2023-08-24	26.510	26.510	25.740	26.450	25.636	1,919,034
2023-08-23	25.890	27.200	25.250	27.190	26.353	42,967
2023-08-22	25.500	25.900	25.500	25.890	25.093	3,954
2023-08-21	26.700	27.140	24.550	26.010	25.209	10,518
2023-08-18	27.150	27.200	27.150	27.200	26.363	30,123
2023-08-16	27.200	27.200	26.750	27.190	26.353	1,118
2023-08-15	27.180	27.180	26.690	27.000	26.169	833,028
2023-08-14	27.190	27.190	27.190	27.190	26.353	433
2023-08-11	27.200	27.200	26.540	27.190	26.353	19,710
2023-08-10	27.190	27.200	27.190	27.190	26.353	18,360
2023-08-09	26.970	27.200	26.800	27.200	26.363	9,416
2023-08-08	27.200	27.200	27.110	27.200	26.363	12,571
2023-08-07	26.990	27.200	26.990	27.200	26.363	14,248
2023-08-04	27.190	27.190	26.980	26.990	26.159	2,616
2023-08-03	27.000	27.170	27.000	27.170	26.333	423
2023-08-02	27.010	27.200	27.010	27.190	26.353	1,112
2023-08-01	27.500	27.500	27.240	27.240	26.401	1,040
2023-07-31	27.480	27.530	27.480	27.530	26.682	719
2023-07-28	27.700	27.700	27.380	27.380	26.537	3,474
2023-07-27	28.000	28.000	27.020	27.950	27.089	1,525
2023-07-25	27.000	27.600	27.000	27.600	26.750	1,494
2023-07-24	26.520	27.600	26.520	27.450	26.605	7,852
2023-07-21	27.240	27.240	27.240	27.240	26.401	451
2023-07-19	27.340	27.610	27.340	27.600	26.750	1,233
2023-07-18	27.350	27.350	27.250	27.340	26.498	2,813
2023-07-17	27.690	27.690	27.690	27.690	26.837	800
2023-07-14	27.350	27.710	27.300	27.690	26.837	2,569

← NewerPage 12 of 20 · 1,147 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.