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
2026-01-28	34.480	34.500	34.420	34.440	34.440	11,249
2026-01-27	33.990	33.990	33.730	33.730	33.730	10,902
2026-01-26	33.720	33.720	33.720	33.720	33.720	858
2026-01-23	33.700	34.000	33.700	34.000	34.000	872
2026-01-22	34.000	34.000	34.000	34.000	34.000	570
2026-01-21	34.500	34.500	33.500	33.590	33.590	20,352
2026-01-20	34.500	34.500	34.500	34.500	34.500	921
2026-01-19	35.360	35.360	35.360	35.360	35.360	0
2026-01-16	34.950	35.370	34.950	35.360	35.360	1,043
2026-01-15	34.500	35.870	34.500	35.870	35.870	2,231
2026-01-14	35.830	35.830	35.830	35.830	35.830	110
2026-01-13	35.010	35.980	35.010	35.980	35.980	1,118
2026-01-12	36.420	36.420	35.000	35.850	35.850	4,016
2026-01-09	38.000	38.950	36.860	37.320	37.320	35,490
2026-01-08	39.900	39.900	38.000	38.000	38.000	985
2026-01-07	40.000	40.000	39.500	39.900	39.900	904
2026-01-06	42.400	42.400	40.910	41.300	41.300	1,486
2026-01-05	40.970	42.700	40.970	42.100	42.100	8,300
2026-01-02	41.800	41.800	41.800	41.800	41.800	307
2025-12-31	39.980	40.930	39.980	40.930	40.930	5,133
2025-12-30	40.000	40.000	39.000	40.000	40.000	30,763
2025-12-29	39.040	40.000	37.000	39.850	39.850	20,287
2025-12-26	39.690	40.000	38.690	38.700	38.700	15,103
2025-12-24	40.400	40.500	40.240	40.500	40.500	11,525
2025-12-23	39.620	40.370	39.000	40.000	40.000	39,764
2025-12-22	38.370	40.000	37.240	40.000	40.000	58,959
2025-12-19	38.950	39.380	37.500	39.160	38.604	20,526
2025-12-18	37.250	39.380	37.250	38.500	37.954	26,505
2025-12-17	36.000	39.000	36.000	37.990	37.451	12,059
2025-12-16	32.700	35.940	32.700	35.940	35.430	23,126
2025-12-15	31.390	32.700	31.380	32.630	32.167	10,616
2025-12-11	31.400	32.000	31.400	31.400	30.955	18,651
2025-12-10	30.600	31.400	30.600	31.400	30.955	25,968
2025-12-09	28.400	30.400	28.400	30.400	29.969	61,309
2025-12-08	28.950	29.000	28.950	29.000	28.589	5,321
2025-12-05	29.560	29.680	29.000	29.000	28.589	1,073
2025-12-04	30.400	30.400	29.560	29.560	29.141	807
2025-12-03	30.340	30.350	29.500	30.330	29.900	2,206
2025-12-02	29.700	30.290	29.700	30.290	29.860	672
2025-12-01	30.150	30.400	30.150	30.400	29.969	1,265
2025-11-28	30.200	31.400	30.200	31.050	30.610	19,445
2025-11-27	29.300	30.000	29.300	29.920	29.496	9,064
2025-11-26	29.500	29.600	29.500	29.540	29.121	3,468
2025-11-25	28.500	29.050	28.500	29.050	28.638	8,278
2025-11-24	28.490	28.490	27.850	28.430	28.027	12,587
2025-11-21	28.000	29.000	28.000	28.490	28.086	3,840
2025-11-20	27.780	27.900	27.780	27.800	27.406	5,273
2025-11-19	27.910	27.910	27.170	27.800	27.406	3,609
2025-11-18	26.500	27.400	26.500	27.380	26.992	7,410
2025-11-14	27.300	27.390	27.300	27.390	27.001	1,406
2025-11-13	27.400	27.400	26.910	27.300	26.913	10,736
2025-11-12	26.560	27.400	26.560	27.400	27.011	1,002
2025-11-11	26.150	27.630	26.060	26.560	26.183	7,810
2025-11-10	25.720	27.000	25.720	26.390	26.016	4,080
2025-11-07	26.070	26.100	25.600	25.740	25.375	25,759
2025-11-06	26.490	26.490	25.700	25.700	25.335	733
2025-11-05	25.800	26.650	25.280	26.420	26.045	11,083
2025-10-31	25.490	26.500	25.490	26.450	26.075	6,284
2025-10-30	25.200	25.490	25.200	25.490	25.128	14,125
2025-10-29	24.870	25.250	24.870	25.230	24.872	11,939

← NewerPage 4 of 20 · 1,150 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.