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
2026-04-29	30.800	33.320	30.800	33.320	33.320	9,500
2026-04-28	30.000	31.400	28.010	30.800	30.800	7,311
2026-04-27	31.600	32.300	30.700	31.000	31.000	5,514
2026-04-24	32.100	32.670	31.210	31.600	31.600	2,677
2026-04-23	32.440	32.800	32.440	32.770	32.770	3,035
2026-04-22	32.720	33.290	31.810	32.200	32.200	4,094
2026-04-21	33.510	34.470	33.000	33.420	33.420	7,689
2026-04-20	34.600	34.770	34.040	34.450	34.450	2,405
2026-04-17	34.970	34.970	33.010	33.010	33.010	2,814
2026-04-16	35.290	35.290	33.860	35.190	35.190	4,533
2026-04-15	34.760	35.370	34.010	35.170	35.170	2,792
2026-04-14	35.580	35.580	34.860	35.440	35.440	2,217
2026-04-13	35.300	35.300	34.790	34.790	34.790	1,741
2026-04-10	35.100	35.490	34.510	34.930	34.930	4,275
2026-04-09	35.440	35.440	35.000	35.100	35.100	4,453
2026-04-08	35.490	36.500	34.900	34.950	34.950	2,379
2026-04-07	35.630	36.390	34.000	34.940	34.940	10,822
2026-04-06	37.000	38.000	35.650	36.790	36.790	9,318
2026-04-01	35.790	38.000	35.790	36.150	36.150	3,778
2026-03-31	33.800	35.790	33.780	35.790	35.790	2,283
2026-03-30	34.200	34.390	33.020	34.390	34.390	20,909
2026-03-27	34.890	34.960	32.930	34.500	34.500	145,864
2026-03-26	34.590	34.990	32.800	34.970	34.970	66,907
2026-03-25	33.490	36.000	33.000	35.000	35.000	59,653
2026-03-24	33.890	33.890	33.220	33.490	33.490	1,734
2026-03-23	32.490	33.740	32.490	33.580	33.580	29,116
2026-03-20	32.500	33.440	32.500	32.960	32.960	19,765
2026-03-19	32.900	33.400	32.250	33.290	33.290	6,340
2026-03-18	34.900	34.900	32.750	33.660	33.660	146,719
2026-03-17	33.990	35.100	33.000	35.100	35.100	46,878
2026-03-13	34.350	34.350	32.950	33.500	33.500	4,485
2026-03-12	34.580	34.680	33.450	34.350	34.350	7,890
2026-03-11	36.400	36.400	36.390	36.390	36.390	538
2026-03-10	35.000	35.000	34.300	34.990	34.990	2,506
2026-03-09	35.770	35.770	35.000	35.000	35.000	1,123
2026-03-06	36.260	36.500	36.260	36.500	36.500	597
2026-03-05	35.260	36.350	35.260	35.670	35.670	4,765
2026-03-04	36.250	37.000	36.250	36.350	36.350	3,585
2026-03-03	37.460	37.460	37.460	37.460	37.460	148
2026-03-02	37.500	37.500	37.500	37.500	37.500	696
2026-02-27	35.500	38.500	35.000	38.000	38.000	38,007
2026-02-26	34.650	36.010	33.900	36.010	36.010	4,637
2026-02-25	34.000	35.000	34.000	35.000	35.000	260
2026-02-24	36.330	36.330	35.480	35.480	35.480	959
2026-02-23	35.400	36.800	35.400	36.800	36.800	7,734
2026-02-20	38.000	38.000	36.990	37.000	37.000	59,374
2026-02-19	38.110	38.590	38.000	38.000	38.000	38,707
2026-02-18	38.560	38.800	38.000	38.800	38.800	34,184
2026-02-17	38.000	38.730	37.800	38.700	38.700	68,854
2026-02-16	38.000	38.760	38.000	38.000	38.000	10,373
2026-02-13	38.010	38.010	37.300	38.000	38.000	22,625
2026-02-12	37.250	38.210	36.800	38.210	38.210	27,228
2026-02-11	36.000	37.520	35.900	37.520	37.520	30,315
2026-02-10	35.970	37.000	35.250	37.000	37.000	124,971
2026-02-09	35.280	35.970	35.280	35.970	35.970	604
2026-02-06	36.000	36.000	36.000	36.000	36.000	0
2026-02-05	36.000	36.000	36.000	36.000	36.000	0
2026-02-04	36.000	36.000	36.000	36.000	36.000	0
2026-02-03	34.800	36.000	34.800	36.000	36.000	642
2026-01-30	35.500	35.800	35.500	35.800	35.800	3,558

← NewerPage 3 of 20 · 1,148 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.