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
2023-04-19	30.520	30.990	30.500	30.980	30.026	5,429
2023-04-18	30.990	30.990	30.840	30.990	30.036	3,356
2023-04-17	31.000	31.000	30.990	30.990	30.036	2,463
2023-04-14	31.000	31.000	31.000	31.000	30.046	2,464
2023-04-13	31.000	31.000	30.690	31.000	30.046	5,923
2023-04-12	30.980	30.990	30.890	30.990	30.036	5,534
2023-04-11	30.840	31.000	30.650	30.980	30.026	6,343
2023-04-10	30.670	30.990	30.670	30.920	29.968	2,953
2023-04-05	30.150	30.800	30.150	30.600	29.658	6,155
2023-04-04	30.200	30.200	30.200	30.200	29.270	434
2023-04-03	30.360	31.000	30.100	30.100	29.173	1,890
2023-03-31	30.800	31.000	30.710	30.970	30.016	10,143
2023-03-30	30.600	30.760	30.030	30.640	29.697	11,466
2023-03-29	30.400	30.550	30.400	30.520	29.580	2,811
2023-03-28	30.010	30.500	29.840	30.160	29.231	14,372
2023-03-27	30.520	30.550	30.030	30.490	29.551	6,389
2023-03-24	30.510	30.510	30.510	30.510	29.571	264
2023-03-23	30.200	31.000	30.200	30.550	29.609	35,468
2023-03-22	30.300	30.300	30.100	30.190	29.260	4,684
2023-03-21	30.560	31.310	29.920	29.920	28.999	52,044
2023-03-16	30.050	30.700	30.050	30.510	29.571	31,010
2023-03-15	30.000	30.000	29.000	29.530	28.621	18,107
2023-03-14	30.240	30.950	29.630	30.440	29.503	34,139
2023-03-13	30.080	30.300	30.080	30.220	29.290	2,337
2023-03-10	30.100	30.100	30.100	30.100	29.173	226
2023-03-09	30.250	30.500	29.570	30.220	29.290	9,520
2023-03-08	30.100	30.210	30.000	30.210	29.280	1,337
2023-03-07	30.850	30.850	30.250	30.400	29.464	13,623
2023-03-06	30.460	30.700	30.220	30.700	29.755	5,650
2023-03-03	29.710	30.750	29.710	30.700	29.755	40,257
2023-03-02	29.850	30.070	29.850	30.070	29.144	2,104
2023-03-01	29.260	30.100	29.100	30.070	29.144	4,463
2023-02-28	29.980	30.300	29.980	30.280	29.348	4,713
2023-02-27	30.190	30.500	30.190	30.410	29.474	2,754
2023-02-23	30.100	30.490	29.900	30.200	29.270	7,172
2023-02-22	30.100	30.400	30.100	30.400	29.464	651
2023-02-17	29.900	30.000	28.200	29.800	28.882	13,945
2023-02-16	30.500	30.500	29.500	29.500	28.592	18,680
2023-02-15	30.400	30.450	29.600	30.290	29.357	12,609
2023-02-14	30.480	30.560	30.380	30.530	29.590	5,642
2023-02-13	30.300	30.670	30.300	30.670	29.726	1,571
2023-02-10	30.390	30.700	30.110	30.690	29.745	7,179
2023-02-09	30.200	30.290	30.000	30.190	29.260	2,705
2023-02-08	29.500	29.700	29.500	29.700	28.786	595
2023-02-07	29.500	29.730	29.500	29.690	28.776	2,557
2023-02-02	30.010	30.650	30.000	30.020	29.096	6,056
2023-02-01	30.150	30.500	30.150	30.500	29.561	1,288
2023-01-31	30.740	31.000	30.260	30.550	29.609	6,773
2023-01-30	31.300	31.830	30.920	30.920	29.968	10,731
2023-01-27	30.560	31.300	30.350	31.120	30.162	15,023
2023-01-26	30.490	30.560	30.000	30.560	29.619	9,378
2023-01-25	30.000	30.130	30.000	30.110	29.183	1,243
2023-01-24	30.700	30.700	29.000	29.650	28.737	3,702
2023-01-23	30.710	30.770	30.010	30.560	29.619	3,504
2023-01-20	30.770	30.770	30.770	30.770	29.823	384
2023-01-19	30.680	30.800	30.240	30.790	29.842	9,482
2023-01-18	30.240	30.240	29.630	30.110	29.183	13,881
2023-01-17	30.840	30.840	30.290	30.840	29.890	1,096
2023-01-16	30.700	30.900	30.700	30.900	29.949	742
2023-01-13	31.000	31.000	30.000	30.990	30.036	7,380

← NewerPage 14 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.