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
2023-01-13	31.000	31.000	30.000	30.990	30.036	7,380
2023-01-12	31.000	31.000	30.440	30.900	29.949	1,783
2023-01-11	30.870	31.000	30.380	30.810	29.861	4,111
2023-01-10	30.540	30.980	30.130	30.880	29.929	9,385
2023-01-09	31.230	31.230	30.820	30.990	30.036	6,510
2023-01-06	31.780	31.780	31.300	31.650	30.676	6,195
2023-01-05	31.740	31.780	31.740	31.780	30.802	12,725
2023-01-04	31.600	31.780	31.400	31.780	30.802	12,919
2023-01-03	31.590	31.590	31.590	31.590	30.617	536
2022-12-30	31.300	31.320	31.100	31.280	30.317	74,511
2022-12-29	31.130	31.320	31.000	31.320	30.356	74,225
2022-12-28	30.900	31.130	30.900	31.130	30.172	40,409
2022-12-27	30.700	30.700	30.610	30.610	29.668	619
2022-12-26	30.990	30.990	30.970	30.990	30.036	3,100
2022-12-23	30.830	30.830	30.800	30.830	29.881	4,861
2022-12-22	30.830	30.830	30.580	30.580	29.638	6,573
2022-12-21	30.600	30.800	30.600	30.800	29.852	4,441
2022-12-20	30.600	30.600	30.550	30.570	29.629	4,128
2022-12-15	30.630	30.630	30.630	30.630	29.687	477
2022-12-14	30.630	30.630	30.450	30.450	29.512	2,320
2022-12-13	30.490	30.630	29.990	30.630	29.687	9,848
2022-12-09	30.200	30.430	30.200	30.430	29.493	20,672
2022-12-08	29.790	30.200	29.790	30.200	29.270	13,230
2022-12-07	29.750	30.000	29.700	29.930	29.008	19,560
2022-12-06	28.700	29.900	28.700	29.700	28.786	16,857
2022-12-05	28.560	28.560	28.500	28.560	27.681	935
2022-12-02	28.700	28.700	28.360	28.560	27.681	1,975
2022-12-01	28.820	29.400	27.710	28.640	27.758	5,481
2022-11-30	30.200	30.200	29.400	29.410	28.505	4,433
2022-11-29	30.000	30.100	29.500	29.780	28.863	4,680
2022-11-28	30.450	30.450	30.350	30.350	29.416	354
2022-11-25	30.450	30.450	30.450	30.450	29.512	245
2022-11-24	30.200	30.480	30.170	30.480	29.542	27,164
2022-11-23	30.450	30.480	30.200	30.370	29.435	27,523
2022-11-22	30.390	30.480	30.380	30.470	29.532	19,253
2022-11-18	30.200	30.200	30.200	30.200	29.270	240
2022-11-17	29.920	30.490	29.920	30.340	29.406	56,953
2022-11-16	29.900	30.200	29.880	30.190	29.260	41,254
2022-11-15	29.350	30.000	29.350	29.980	29.057	23,886
2022-11-14	29.640	29.950	29.090	29.350	28.446	2,798
2022-11-11	29.950	29.950	29.720	29.950	29.028	2,008
2022-11-10	30.000	30.000	29.800	29.970	29.047	26,892
2022-11-09	29.600	30.000	29.000	29.990	29.067	29,398
2022-11-08	29.990	29.990	29.890	29.890	28.970	727
2022-11-07	30.230	30.250	29.850	29.900	28.979	11,127
2022-11-04	30.000	30.230	29.700	30.040	29.115	15,135
2022-11-03	30.190	30.190	29.600	29.950	29.028	1,715
2022-11-01	30.340	30.480	30.200	30.280	29.348	3,669
2022-10-31	30.000	30.300	29.800	30.220	29.290	126,735
2022-10-28	29.800	30.630	29.800	30.430	29.493	110,406
2022-10-27	29.000	30.150	28.950	30.130	29.202	89,187
2022-10-26	29.800	29.800	29.000	29.750	28.834	23,699
2022-10-25	27.910	29.950	27.200	29.120	28.223	50,982
2022-10-24	27.940	27.950	27.000	27.850	26.993	49,078
2022-10-21	27.450	27.970	27.170	27.700	26.847	41,860
2022-10-20	26.750	27.950	26.750	27.740	26.886	8,592
2022-10-19	26.370	27.000	25.980	26.970	26.140	26,675
2022-10-18	26.450	26.450	26.450	26.450	25.636	323
2022-10-17	26.130	26.450	26.130	26.450	25.636	837
2022-10-14	25.990	26.500	25.900	26.500	25.684	26,291

← NewerPage 15 of 20 · 1,148 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.