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
2022-07-18	22.630	23.500	22.500	23.100	22.389	32,722
2022-07-15	22.880	23.020	22.500	22.830	22.127	48,012
2022-07-14	22.300	22.880	22.300	22.830	22.127	35,709
2022-07-13	22.610	22.890	22.240	22.760	22.059	34,240
2022-07-12	22.480	22.990	22.300	22.870	22.166	34,098
2022-07-11	22.500	22.610	22.100	22.510	21.817	86,946
2022-07-08	22.750	22.840	22.500	22.700	22.001	222,008
2022-07-07	22.520	23.000	22.520	22.990	22.282	63,153
2022-07-06	22.560	22.750	22.190	22.730	22.030	45,225
2022-07-05	21.500	22.500	21.500	22.500	21.807	125,778
2022-07-04	22.190	22.400	21.780	22.120	21.439	5,158
2022-07-01	22.000	22.450	21.650	22.450	21.759	12,957
2022-06-30	21.460	22.500	21.440	22.250	21.565	46,979
2022-06-29	21.000	21.700	20.700	21.240	20.586	122,076
2022-06-28	21.060	21.210	20.600	21.020	20.373	77,900
2022-06-27	21.050	21.060	20.360	20.990	20.344	85,990
2022-06-24	20.500	21.350	20.500	21.240	20.586	89,249
2022-06-23	20.590	21.000	19.740	20.930	20.286	115,460
2022-06-22	20.290	20.380	19.900	19.990	19.375	136,491
2022-06-21	20.000	20.950	19.250	20.000	19.384	57,543
2022-06-20	19.000	20.080	18.960	19.980	19.365	22,999
2022-06-17	20.100	20.280	19.020	19.210	18.619	83,112
2022-06-16	20.530	20.890	19.500	19.720	19.113	46,483
2022-06-15	20.900	20.900	20.500	20.530	19.898	20,045
2022-06-14	20.870	20.990	20.650	20.880	20.237	5,798
2022-06-13	21.000	21.000	20.600	20.870	20.227	2,763
2022-06-10	21.220	21.220	20.860	21.060	20.412	20,684
2022-06-09	21.230	21.250	21.010	21.230	20.576	4,048
2022-06-08	21.010	21.230	20.960	21.210	20.557	5,055
2022-06-07	21.320	21.320	21.000	21.250	20.596	5,942
2022-06-06	21.290	21.320	21.030	21.200	20.547	2,316
2022-06-03	21.000	21.370	20.780	21.270	20.615	18,908
2022-06-02	21.400	21.400	21.000	21.300	20.644	4,659
2022-06-01	21.210	21.430	21.210	21.410	20.751	5,815
2022-05-31	21.190	21.190	20.950	21.100	20.450	48,566
2022-05-30	22.140	22.140	21.110	21.200	20.547	40,318
2022-05-27	21.960	22.120	21.200	21.340	20.683	64,049
2022-05-26	21.580	22.060	21.290	21.960	21.284	25,913
2022-05-25	21.490	21.910	21.490	21.600	20.935	17,875
2022-05-24	21.430	21.500	21.430	21.490	20.828	8,026
2022-05-23	21.350	21.550	21.340	21.550	20.887	12,903
2022-05-20	21.500	21.510	21.200	21.350	20.693	18,233
2022-05-19	21.300	21.510	21.040	21.290	20.635	7,661
2022-05-18	21.510	21.600	21.240	21.300	20.644	76,644
2022-05-17	22.500	22.500	21.620	21.700	21.032	68,984
2022-05-16	21.500	22.060	21.300	22.020	21.342	19,275
2022-05-13	21.650	22.030	21.340	22.000	21.323	2,251
2022-05-12	21.490	21.820	21.490	21.770	21.100	4,928
2022-05-11	21.420	21.510	20.970	21.490	20.828	9,127
2022-05-10	21.520	21.520	21.410	21.520	20.857	2,961
2022-05-09	21.520	21.950	21.510	21.760	21.090	1,714
2022-05-06	21.810	22.320	21.810	22.070	21.391	2,491
2022-05-05	22.150	22.150	21.450	21.810	21.139	14,224
2022-05-04	22.290	22.500	22.290	22.450	21.759	5,612
2022-05-03	22.510	22.550	22.500	22.500	21.807	2,270
2022-05-02	23.680	23.680	22.880	22.900	22.195	11,083
2022-04-29	22.900	23.750	22.200	23.560	22.835	108,579
2022-04-28	22.150	23.000	21.890	22.380	21.691	97,373
2022-04-27	21.640	22.160	21.640	22.150	21.468	29,119
2022-04-26	21.500	21.740	21.250	21.640	20.974	23,039

← NewerPage 17 of 20 · 1,152 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.