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
2022-04-25	21.010	21.590	21.010	21.540	20.877	10,705
2022-04-22	21.050	21.590	21.000	21.010	20.363	5,031
2022-04-21	21.700	21.710	21.000	21.020	20.373	11,169
2022-04-20	21.500	21.500	21.470	21.490	20.828	1,339
2022-04-19	21.680	21.720	21.460	21.720	21.051	7,899
2022-04-18	21.720	21.740	21.680	21.680	21.013	1,502
2022-04-13	21.700	21.710	21.400	21.680	21.013	5,402
2022-04-12	21.900	21.900	21.190	21.800	21.129	15,156
2022-04-11	21.560	21.900	21.550	21.900	21.226	25,125
2022-04-08	22.050	22.100	21.200	21.580	20.916	8,329
2022-04-07	22.210	22.270	21.880	22.000	21.323	25,625
2022-04-06	22.260	22.290	21.900	22.000	21.323	13,201
2022-04-05	22.000	22.290	22.000	22.260	21.575	21,736
2022-04-04	22.070	22.310	22.000	22.280	21.594	36,588
2022-04-01	22.200	22.430	22.000	22.310	21.623	84,875
2022-03-31	22.050	22.500	22.050	22.380	21.691	87,327
2022-03-30	22.310	22.500	22.060	22.340	21.652	53,578
2022-03-29	22.100	22.310	21.900	22.210	21.526	87,429
2022-03-28	22.150	22.150	21.830	22.060	21.381	50,531
2022-03-25	22.370	22.600	22.020	22.130	21.449	28,568
2022-03-24	22.100	22.660	22.000	22.390	21.701	50,964
2022-03-23	22.200	22.700	22.000	22.050	21.371	104,311
2022-03-22	21.630	22.200	21.410	22.150	21.468	92,771
2022-03-18	22.530	22.770	21.000	21.620	20.954	57,151
2022-03-17	22.100	22.530	22.100	22.100	21.420	37,591
2022-03-16	22.600	22.600	22.000	22.040	21.361	36,137
2022-03-15	22.130	22.570	22.130	22.570	21.875	13,096
2022-03-14	23.070	23.070	22.260	22.350	21.662	37,831
2022-03-11	22.970	22.970	22.200	22.700	22.001	38,533
2022-03-10	23.090	23.330	22.600	22.670	21.972	35,889
2022-03-09	23.220	23.470	23.050	23.350	22.631	9,043
2022-03-08	22.700	23.200	22.700	23.190	22.476	22,315
2022-03-07	23.190	23.190	22.850	22.930	22.224	14,965
2022-03-04	23.920	23.920	22.710	22.910	22.205	11,644
2022-03-03	24.300	24.300	23.680	23.900	23.164	6,527
2022-03-02	24.150	24.400	24.000	24.330	23.581	33,440
2022-03-01	24.040	24.400	23.530	24.170	23.426	23,260
2022-02-28	22.850	24.350	22.780	24.260	23.513	55,735
2022-02-25	22.830	23.450	22.750	23.250	22.534	7,082
2022-02-24	23.220	23.220	22.750	22.950	22.243	7,022
2022-02-23	24.100	24.100	23.250	23.880	23.145	26,294
2022-02-22	23.650	24.200	23.200	23.990	23.251	29,839
2022-02-21	23.290	23.770	22.990	23.700	22.970	29,814
2022-02-18	22.600	23.270	22.600	23.110	22.398	34,280
2022-02-17	22.830	22.850	22.550	22.600	21.904	10,142
2022-02-16	22.650	22.660	22.630	22.660	21.962	7,116
2022-02-15	22.380	22.770	22.370	22.660	21.962	14,132
2022-02-14	22.260	22.380	22.000	22.370	21.681	20,153
2022-02-11	22.500	22.590	21.980	22.570	21.875	15,460
2022-02-10	22.500	22.600	22.040	22.070	21.391	34,298
2022-02-09	22.740	22.740	22.110	22.200	21.517	31,449
2022-02-08	22.780	23.000	22.490	22.890	22.185	23,253
2022-02-04	22.930	23.250	22.560	23.240	22.524	15,848
2022-02-03	22.930	22.930	22.930	22.930	22.224	1,063
2022-02-02	22.990	22.990	22.510	22.940	22.234	2,967
2022-02-01	22.760	23.290	22.760	22.990	22.282	2,110
2022-01-31	22.390	23.310	22.330	23.300	22.583	77,325
2022-01-28	22.500	22.990	22.330	22.390	21.701	49,806
2022-01-27	22.700	22.700	22.000	22.650	21.953	11,250
2022-01-26	22.370	23.000	22.360	23.000	22.292	397,461

← NewerPage 18 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.