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
2022-01-25	22.440	22.440	21.990	21.990	21.313	66,695
2022-01-24	22.500	22.500	21.830	22.460	21.768	10,973
2022-01-21	23.290	23.290	22.610	22.920	22.214	2,484
2022-01-20	23.340	23.810	22.800	23.100	22.389	9,712
2022-01-19	23.530	23.820	23.450	23.820	23.087	10,721
2022-01-18	24.450	24.450	24.000	24.020	23.280	3,896
2022-01-17	24.900	24.900	23.980	24.890	24.124	3,847
2022-01-14	24.500	24.900	23.110	23.980	23.242	13,682
2022-01-13	23.800	24.800	23.800	24.020	23.280	15,780
2022-01-12	23.520	23.870	23.330	23.450	22.728	20,504
2022-01-11	23.600	23.990	23.600	23.870	23.135	4,483
2022-01-10	23.570	24.110	23.550	24.040	23.300	7,983
2022-01-07	24.010	24.700	23.670	24.040	23.300	5,520
2022-01-06	25.000	25.000	23.940	24.150	23.406	70,469
2022-01-05	24.300	25.250	23.500	24.830	24.066	28,390
2022-01-04	25.120	25.150	24.380	24.870	24.104	45,632
2022-01-03	26.200	26.200	25.040	25.120	24.347	12,663
2021-12-31	25.960	26.010	25.700	25.980	25.180	13,035
2021-12-30	25.000	26.150	24.950	26.010	25.209	93,790
2021-12-29	24.610	25.000	24.610	25.000	24.230	58,256
2021-12-28	24.900	24.930	24.500	24.580	23.823	31,021
2021-12-27	24.600	24.980	24.600	24.920	24.153	32,087
2021-12-24	23.760	24.800	23.760	24.800	24.036	15,222
2021-12-23	23.550	23.750	23.410	23.750	23.019	113,077
2021-12-22	23.000	23.550	23.000	23.540	22.815	20,655
2021-12-21	22.660	23.030	22.660	22.980	22.272	95,033
2021-12-20	22.590	22.950	22.330	22.910	22.205	8,850
2021-12-17	22.700	23.100	22.190	22.590	21.894	135,275
2021-12-16	22.600	22.900	22.450	22.760	22.059	79,434
2021-12-15	23.000	23.170	22.450	22.600	21.904	304,000
2021-12-14	22.460	22.890	22.460	22.760	22.059	47,162
2021-12-13	23.440	23.440	22.450	22.800	22.098	13,071
2021-12-10	23.700	23.870	23.000	23.260	22.005	210,511
2021-12-09	23.300	23.730	23.300	23.640	22.365	9,847
2021-12-08	23.660	23.790	23.500	23.780	22.497	17,085
2021-12-07	23.750	23.750	23.000	23.680	22.403	50,056
2021-12-06	23.900	23.980	22.820	23.730	22.450	27,476
2021-12-03	23.360	24.000	23.360	23.940	22.649	18,567
2021-12-02	23.660	23.660	23.660	23.660	22.384	828
2021-12-01	24.200	24.200	23.140	23.200	21.949	20,876
2021-11-30	23.920	24.490	23.700	24.400	23.084	18,842
2021-11-29	22.700	24.090	22.540	23.920	22.630	103,668
2021-11-26	23.520	23.520	22.450	22.730	21.504	18,475
2021-11-25	22.200	24.000	21.910	23.800	22.516	80,811
2021-11-24	22.490	22.800	21.980	22.270	21.069	15,076
2021-11-23	22.600	22.690	21.760	22.420	21.211	44,019
2021-11-22	22.800	22.920	22.030	22.310	21.107	70,182
2021-11-19	23.490	23.490	22.920	22.990	21.750	18,666
2021-11-18	23.460	23.800	23.010	23.200	21.949	12,433
2021-11-17	23.880	23.880	23.420	23.460	22.195	46,540
2021-11-16	23.990	24.130	23.800	23.900	22.611	11,290
2021-11-12	24.190	24.190	23.770	23.770	22.488	8,141
2021-11-11	23.920	24.150	23.900	23.900	22.611	8,530
2021-11-10	24.000	24.200	23.500	23.570	22.299	26,493
2021-11-09	24.110	24.500	23.840	24.130	22.828	37,868
2021-11-08	24.400	24.500	24.240	24.360	23.046	22,988
2021-11-05	24.500	24.640	24.120	24.480	23.160	3,756
2021-11-04	24.640	24.640	24.310	24.500	23.178	5,434
2021-11-03	24.500	24.610	24.020	24.500	23.178	11,739
2021-11-01	24.770	24.770	24.290	24.610	23.283	27,529

← NewerPage 19 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.