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
2026-07-22	29.300	29.300	29.300	29.300	29.300	200
2026-07-21	29.990	29.990	29.800	29.800	29.800	1,516
2026-07-20	30.270	30.270	30.270	30.270	30.270	0
2026-07-17	30.270	30.270	30.270	30.270	30.270	518
2026-07-16	30.180	30.580	29.960	29.960	29.960	1,273
2026-07-15	29.610	30.200	29.500	30.040	30.040	1,178
2026-07-14	30.000	30.000	30.000	30.000	30.000	0
2026-07-13	30.460	30.570	30.000	30.000	30.000	1,452
2026-07-10	30.140	30.650	30.140	30.600	30.600	1,051
2026-07-09	30.600	30.760	30.600	30.750	30.750	532
2026-07-08	29.680	30.650	29.680	30.000	30.000	1,131
2026-07-07	29.600	30.490	29.600	30.150	30.150	742
2026-07-06	30.000	30.000	29.510	29.600	29.600	2,151
2026-07-03	30.080	30.080	29.910	29.910	29.910	1,071
2026-07-02	29.730	30.900	29.730	30.700	30.700	3,128
2026-07-01	29.640	30.340	29.500	30.340	30.340	2,934
2026-06-30	30.250	30.250	30.250	30.250	30.250	0
2026-06-29	30.000	30.260	30.000	30.250	30.250	375
2026-06-26	31.250	31.250	31.250	31.250	31.250	0
2026-06-25	31.250	31.250	31.250	31.250	31.250	0
2026-06-24	31.250	31.250	31.250	31.250	31.250	0
2026-06-23	31.250	31.250	31.250	31.250	31.250	0
2026-06-22	31.250	31.250	31.250	31.250	31.250	0
2026-06-19	31.250	31.250	31.250	31.250	31.250	0
2026-06-18	31.250	31.250	31.250	31.250	31.250	0
2026-06-17	31.040	31.250	31.030	31.250	31.250	1,850
2026-06-16	30.400	30.450	30.400	30.450	30.450	16,729
2026-06-15	31.000	31.000	30.130	30.400	30.400	800,939
2026-06-12	31.380	31.380	31.140	31.140	31.140	358
2026-06-11	31.430	31.430	31.430	31.430	31.430	125
2026-06-10	31.480	31.480	31.480	31.480	31.480	0
2026-06-09	31.480	31.480	31.480	31.480	31.480	0
2026-06-08	31.480	31.480	31.480	31.480	31.480	1,031
2026-06-05	30.010	30.890	29.220	30.890	30.890	1,984
2026-06-04	31.500	31.500	30.710	31.000	31.000	2,221
2026-06-03	32.240	32.240	31.510	31.510	31.510	4,713
2026-06-02	33.020	33.020	32.900	32.900	32.900	1,671
2026-06-01	33.790	33.790	33.110	33.700	33.700	2,038
2026-05-29	33.000	34.800	32.160	34.800	34.800	28,380
2026-05-28	31.730	33.000	31.350	33.000	33.000	22,954
2026-05-27	31.560	31.850	31.400	31.850	31.850	25,609
2026-05-26	29.500	31.000	29.500	31.000	31.000	18,590
2026-05-25	29.150	29.740	29.010	29.010	29.010	1,585
2026-05-22	29.010	29.010	29.010	29.010	29.010	144
2026-05-21	30.160	30.160	29.440	29.440	29.440	1,797
2026-05-20	29.700	29.700	29.700	29.700	29.700	464
2026-05-19	30.880	30.880	29.620	29.620	29.620	1,766
2026-05-18	30.000	30.500	29.010	29.920	29.920	2,733
2026-05-15	31.760	31.760	30.010	30.010	30.010	3,480
2026-05-14	32.310	32.310	30.700	30.700	30.700	10,808
2026-05-13	32.700	33.330	32.660	33.150	33.150	3,833
2026-05-12	32.810	33.260	32.010	32.010	32.010	2,884
2026-05-11	32.100	33.480	32.100	33.480	33.480	2,345
2026-05-08	32.380	32.380	31.520	31.520	31.520	1,066
2026-05-07	32.470	34.000	32.270	32.270	32.270	3,705
2026-05-06	33.140	33.140	33.140	33.140	33.140	168
2026-05-05	31.990	32.600	31.990	31.990	31.990	1,566
2026-05-04	33.940	33.940	31.990	31.990	31.990	683
2026-04-30	34.000	34.000	33.470	33.500	33.500	1,901
2026-04-29	30.800	33.320	30.800	33.320	33.320	9,500

← NewerPage 2 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.