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
2023-07-13	27.320	27.320	27.320	27.320	26.479	1,457
2023-07-12	27.050	27.460	27.030	27.360	26.518	4,329
2023-07-11	27.490	27.700	27.200	27.350	26.508	1,428
2023-07-10	27.920	28.000	27.020	27.500	26.653	9,841
2023-07-07	28.380	28.380	27.490	27.740	26.886	11,773
2023-07-06	28.560	28.570	27.200	28.400	27.526	4,915
2023-07-05	28.460	28.570	28.240	28.460	27.584	5,108
2023-07-04	28.200	28.460	28.200	28.460	27.584	560
2023-07-03	28.500	28.980	27.500	28.420	27.545	15,198
2023-06-30	28.420	28.900	28.420	28.490	27.613	3,443
2023-06-29	28.540	28.700	28.040	28.200	27.332	4,480
2023-06-28	28.400	28.680	27.300	28.380	27.506	54,581
2023-06-27	28.810	28.810	27.700	28.220	27.351	23,760
2023-06-26	29.400	29.480	28.490	28.500	27.623	7,684
2023-06-23	28.500	29.310	28.400	28.860	27.971	10,040
2023-06-22	29.270	29.500	28.160	28.470	27.593	9,593
2023-06-21	29.230	29.500	29.190	29.190	28.291	1,765
2023-06-20	28.900	29.600	28.900	29.060	28.165	8,213
2023-06-19	29.080	29.080	28.700	28.700	27.816	15,966
2023-06-16	29.800	29.800	28.600	29.070	28.175	20,297
2023-06-15	30.000	30.030	29.000	29.570	28.660	14,715
2023-06-14	30.040	30.100	29.500	29.970	29.047	6,616
2023-06-13	30.080	30.080	30.000	30.020	29.096	8,199
2023-06-12	30.100	30.100	30.070	30.070	29.144	857
2023-06-09	29.800	30.100	29.800	30.050	29.125	7,565
2023-06-08	30.100	30.100	30.090	30.100	29.173	1,999
2023-06-07	30.100	30.100	29.800	30.080	29.154	7,836
2023-06-06	30.000	30.100	30.000	30.100	29.173	2,531
2023-06-05	30.000	30.000	30.000	30.000	29.076	3,409
2023-06-02	30.000	30.200	30.000	30.170	29.241	4,950
2023-06-01	29.880	30.200	29.880	30.000	29.076	14,865
2023-05-31	30.000	30.190	30.000	30.000	29.076	7,835
2023-05-30	30.000	30.200	30.000	30.000	29.076	10,153
2023-05-29	30.050	30.050	30.050	30.050	29.125	158
2023-05-26	31.100	31.100	30.300	30.300	29.367	1,614
2023-05-25	31.140	31.170	29.500	30.490	29.551	2,862
2023-05-24	30.730	30.850	30.730	30.790	29.842	2,379
2023-05-23	30.650	30.750	30.650	30.740	29.794	2,856
2023-05-22	30.900	30.900	30.300	30.740	29.794	4,606
2023-05-19	30.800	31.200	30.020	30.540	29.600	12,247
2023-05-18	31.250	31.260	30.310	30.790	29.842	13,640
2023-05-17	30.550	30.850	30.020	30.700	29.755	26,263
2023-05-16	30.850	30.850	30.420	30.720	29.774	7,484
2023-05-15	30.840	30.850	30.810	30.840	29.890	1,768
2023-05-12	30.000	30.850	30.000	30.800	29.852	7,795
2023-05-11	31.190	31.190	30.690	30.840	29.890	2,929
2023-05-10	31.000	31.000	30.200	30.820	29.871	46,016
2023-05-09	31.140	31.280	31.140	31.270	30.307	3,059
2023-05-08	31.270	31.300	30.850	31.190	30.230	6,083
2023-05-05	31.000	31.300	31.000	31.280	30.317	4,906
2023-05-04	31.000	31.290	31.000	31.290	30.327	775
2023-05-03	31.760	31.760	31.200	31.260	30.298	3,941
2023-05-02	30.980	31.250	30.980	31.030	30.075	2,394
2023-04-28	30.550	31.130	30.350	31.130	30.172	5,628
2023-04-27	31.100	31.250	30.500	31.200	30.239	3,665
2023-04-26	31.500	31.500	31.070	31.290	30.327	4,776
2023-04-25	30.700	30.890	30.700	30.710	29.764	4,775
2023-04-24	31.000	31.000	30.990	30.990	30.036	3,763
2023-04-21	31.000	31.000	30.600	30.940	29.987	6,194
2023-04-20	30.700	30.700	30.700	30.700	29.755	245

← NewerPage 13 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.