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
2022-10-13	26.260	26.260	25.990	25.990	25.190	325
2022-10-11	26.770	26.800	26.560	26.560	25.742	1,330
2022-10-10	26.400	26.590	26.260	26.500	25.684	1,835
2022-10-07	27.470	27.470	26.010	26.430	25.616	20,406
2022-10-06	27.990	27.990	27.160	27.470	26.624	1,301
2022-10-05	27.400	28.000	27.400	27.650	26.799	687
2022-10-04	26.540	27.400	26.540	27.400	26.556	26,190
2022-10-03	26.500	26.500	26.000	26.250	25.442	9,659
2022-09-30	26.200	26.200	26.180	26.200	25.393	140,426
2022-09-29	26.200	26.200	26.100	26.200	25.393	108,198
2022-09-28	26.100	26.200	26.100	26.160	25.355	7,534
2022-09-27	26.030	26.200	25.760	26.200	25.393	178,380
2022-09-26	26.000	26.140	26.000	26.000	25.199	19,120
2022-09-23	26.200	26.200	25.150	26.200	25.393	116,865
2022-09-22	25.350	26.000	24.520	25.980	25.180	14,052
2022-09-21	24.210	25.500	24.120	25.060	24.288	63,361
2022-09-20	24.990	24.990	23.790	24.900	24.133	14,138
2022-09-19	24.900	25.000	24.600	24.960	24.192	14,348
2022-09-15	25.000	25.000	24.720	24.990	24.221	18,632
2022-09-14	24.100	24.990	23.790	24.990	24.221	26,467
2022-09-13	23.690	23.990	23.330	23.990	23.251	4,769
2022-09-12	23.300	24.090	23.300	23.810	23.077	17,483
2022-09-09	22.750	23.290	22.750	23.290	22.573	124,265
2022-09-08	22.750	22.750	22.740	22.750	22.050	13,851
2022-09-07	22.750	22.750	22.750	22.750	22.050	20,228
2022-09-06	22.360	22.750	22.330	22.750	22.050	31,025
2022-09-05	22.200	22.740	22.200	22.740	22.040	5,924
2022-09-02	22.550	22.750	22.500	22.750	22.050	5,959
2022-09-01	22.750	22.750	22.360	22.510	21.817	6,928
2022-08-30	22.740	22.750	22.740	22.750	22.050	8,885
2022-08-29	22.500	22.750	22.500	22.750	22.050	13,075
2022-08-26	22.740	22.740	22.740	22.740	22.040	493
2022-08-25	22.740	22.750	22.740	22.740	22.040	72,867
2022-08-24	22.740	22.740	22.740	22.740	22.040	299
2022-08-23	22.620	22.750	22.610	22.750	22.050	36,410
2022-08-22	22.750	22.750	22.620	22.750	22.050	16,637
2022-08-19	22.720	22.750	22.720	22.750	22.050	31,064
2022-08-18	22.500	22.750	22.500	22.750	22.050	44,108
2022-08-17	22.740	22.750	22.740	22.750	22.050	26,549
2022-08-16	22.750	22.750	22.100	22.690	21.991	50,125
2022-08-15	22.730	22.750	22.730	22.750	22.050	31,229
2022-08-12	22.740	22.750	22.740	22.750	22.050	19,316
2022-08-11	22.700	22.750	22.440	22.750	22.050	37,325
2022-08-10	22.700	22.780	22.320	22.720	22.020	36,136
2022-08-09	22.840	22.840	22.800	22.800	22.098	17,940
2022-08-08	22.800	22.800	22.800	22.800	22.098	18,631
2022-08-05	22.690	22.800	22.690	22.800	22.098	727,082
2022-08-04	22.640	22.790	22.510	22.790	22.088	19,574
2022-08-03	22.800	22.800	22.800	22.800	22.098	3,805
2022-08-02	22.790	22.800	22.600	22.800	22.098	109,716
2022-08-01	22.700	23.010	22.630	22.990	22.282	19,118
2022-07-29	22.570	22.890	22.330	22.640	21.943	63,285
2022-07-28	23.160	23.160	22.210	22.420	21.730	268,249
2022-07-27	23.500	23.500	22.450	23.400	22.680	24,151
2022-07-26	23.180	23.700	23.170	23.310	22.592	145,409
2022-07-25	23.710	23.710	23.600	23.600	22.873	17,288
2022-07-22	24.000	24.000	23.600	23.600	22.873	35,422
2022-07-21	23.800	23.800	23.220	23.550	22.825	76,281
2022-07-20	23.500	23.900	23.330	23.410	22.689	45,947
2022-07-19	23.050	23.500	22.530	23.390	22.670	82,676

← NewerPage 16 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.