Organización Soriana S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 24.870 | 25.250 | 24.870 | 25.230 | 24.872 | 11,939 |
| 2025-10-28 | 24.780 | 24.800 | 24.780 | 24.800 | 24.448 | 698 |
| 2025-10-27 | 24.010 | 24.010 | 24.010 | 24.010 | 23.669 | 564 |
| 2025-10-24 | 24.880 | 24.880 | 24.880 | 24.880 | 24.527 | 332 |
| 2025-10-23 | 24.500 | 24.950 | 24.500 | 24.950 | 24.596 | 5,309 |
| 2025-10-20 | 25.090 | 25.180 | 25.050 | 25.180 | 24.823 | 10,376 |
| 2025-10-17 | 24.780 | 25.090 | 24.780 | 25.060 | 24.705 | 16,335 |
| 2025-10-15 | 24.650 | 24.840 | 24.650 | 24.840 | 24.488 | 520 |
| 2025-10-14 | 24.050 | 24.050 | 23.900 | 23.960 | 23.620 | 23,805 |
| 2025-10-13 | 24.930 | 24.930 | 24.930 | 24.930 | 24.576 | 379 |
| 2025-10-09 | 24.500 | 24.780 | 24.500 | 24.780 | 24.428 | 638 |
| 2025-10-06 | 24.910 | 24.910 | 24.910 | 24.910 | 24.557 | 743 |
| 2025-10-02 | 24.920 | 24.930 | 24.920 | 24.930 | 24.576 | 1,258 |
| 2025-10-01 | 24.950 | 24.950 | 24.950 | 24.950 | 24.596 | 403 |
| 2025-09-30 | 25.000 | 25.000 | 25.000 | 25.000 | 24.645 | 536 |
| 2025-09-29 | 24.900 | 25.000 | 24.880 | 24.990 | 24.635 | 21,860 |
| 2025-09-26 | 24.980 | 25.000 | 24.980 | 25.000 | 24.645 | 5,219 |
| 2025-09-25 | 24.890 | 24.890 | 24.820 | 24.890 | 24.537 | 1,660 |
| 2025-09-24 | 24.750 | 24.900 | 24.750 | 24.900 | 24.547 | 11,674 |
| 2025-09-23 | 24.800 | 24.810 | 24.500 | 24.720 | 24.369 | 7,087 |
| 2025-09-22 | 24.820 | 24.820 | 24.650 | 24.800 | 24.448 | 2,379 |
| 2025-09-19 | 24.810 | 24.820 | 24.800 | 24.820 | 24.468 | 2,843 |
| 2025-09-18 | 24.700 | 24.810 | 24.700 | 24.810 | 24.458 | 2,268 |
| 2025-09-17 | 24.700 | 24.700 | 24.700 | 24.700 | 24.350 | 2,637 |
| 2025-09-15 | 24.860 | 24.860 | 24.500 | 24.500 | 24.152 | 10,431 |
| 2025-09-12 | 24.890 | 24.900 | 24.890 | 24.900 | 24.547 | 555 |
| 2025-09-11 | 24.850 | 24.850 | 24.600 | 24.600 | 24.251 | 8,404 |
| 2025-09-09 | 25.000 | 25.000 | 24.850 | 24.850 | 24.497 | 4,080 |
| 2025-09-05 | 25.200 | 25.200 | 25.200 | 25.200 | 24.843 | 464 |
| 2025-09-04 | 25.000 | 25.200 | 24.850 | 25.200 | 24.843 | 15,084 |
| 2025-09-03 | 25.000 | 25.480 | 25.000 | 25.480 | 25.119 | 1,042 |
| 2025-09-02 | 25.000 | 25.440 | 24.710 | 25.440 | 25.079 | 3,239 |
| 2025-09-01 | 25.440 | 25.490 | 25.000 | 25.260 | 24.902 | 3,124 |
| 2025-08-29 | 25.500 | 25.800 | 25.500 | 25.730 | 25.365 | 8,788 |
| 2025-08-28 | 24.930 | 25.500 | 24.930 | 25.440 | 25.079 | 7,151 |
| 2025-08-27 | 25.160 | 25.700 | 25.160 | 25.450 | 25.089 | 3,077 |
| 2025-08-26 | 25.460 | 25.500 | 25.460 | 25.480 | 25.119 | 3,058 |
| 2025-08-25 | 24.600 | 25.470 | 24.510 | 25.440 | 25.079 | 5,323 |
| 2025-08-22 | 25.500 | 25.500 | 24.820 | 25.400 | 25.040 | 5,105 |
| 2025-08-21 | 25.250 | 25.500 | 25.250 | 25.480 | 25.119 | 2,119 |
| 2025-08-20 | 24.900 | 24.900 | 24.900 | 24.900 | 24.547 | 319 |
| 2025-08-19 | 24.640 | 25.500 | 24.640 | 25.390 | 25.030 | 6,597 |
| 2025-08-15 | 24.900 | 25.270 | 24.700 | 25.240 | 24.882 | 8,782 |
| 2025-08-14 | 25.000 | 25.280 | 25.000 | 25.230 | 24.872 | 5,681 |
| 2025-08-13 | 24.900 | 25.500 | 24.750 | 25.180 | 24.823 | 11,794 |
| 2025-08-11 | 25.500 | 25.500 | 25.480 | 25.480 | 25.119 | 3,142 |
| 2025-08-08 | 24.970 | 24.970 | 24.970 | 24.970 | 24.616 | 628 |
| 2025-08-07 | 25.000 | 25.000 | 24.850 | 24.900 | 24.547 | 870 |
| 2025-08-06 | 25.100 | 25.100 | 24.100 | 25.000 | 24.645 | 2,433 |
| 2025-08-05 | 25.090 | 25.480 | 25.090 | 25.340 | 24.981 | 3,255 |
| 2025-08-04 | 25.250 | 25.830 | 24.910 | 25.470 | 25.109 | 11,561 |
| 2025-08-01 | 25.060 | 25.490 | 24.900 | 24.900 | 24.547 | 6,894 |
| 2025-07-31 | 25.000 | 26.000 | 24.000 | 25.960 | 25.592 | 21,558 |
| 2025-07-30 | 25.310 | 25.490 | 25.000 | 25.000 | 24.645 | 26,045 |
| 2025-07-29 | 25.250 | 25.500 | 25.250 | 25.480 | 25.119 | 6,743 |
| 2025-07-28 | 25.300 | 25.300 | 25.300 | 25.300 | 24.941 | 356 |
| 2025-07-25 | 25.020 | 25.640 | 25.020 | 25.640 | 25.276 | 2,813 |
| 2025-07-24 | 25.290 | 25.930 | 25.020 | 25.380 | 25.020 | 16,203 |
| 2025-07-23 | 25.190 | 25.980 | 25.190 | 25.290 | 24.931 | 13,013 |
| 2025-07-22 | 25.800 | 25.890 | 25.000 | 25.220 | 24.862 | 9,815 |
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.