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
2025-07-21	26.000	26.000	25.810	25.900	25.533	2,691
2025-07-18	25.700	26.050	25.360	25.990	25.621	8,996
2025-07-17	25.700	25.700	25.700	25.700	25.335	2,504
2025-07-16	25.300	26.000	25.300	25.610	25.247	13,435
2025-07-15	25.000	25.230	25.000	25.230	24.872	1,068
2025-07-14	25.350	25.350	25.000	25.250	24.892	1,467
2025-07-11	24.500	25.470	24.500	25.330	24.971	8,693
2025-07-10	26.000	26.000	23.000	23.800	23.462	7,966
2025-07-09	26.500	26.500	26.450	26.450	26.075	897
2025-07-08	26.480	27.490	26.300	26.300	25.927	1,291
2025-07-07	26.770	26.770	26.770	26.770	26.390	378
2025-07-03	26.800	27.000	26.800	27.000	26.617	2,362
2025-07-02	26.950	26.950	26.800	26.800	26.420	1,835
2025-07-01	27.780	27.980	27.000	27.180	26.794	3,780
2025-06-30	27.980	27.980	27.980	27.980	27.583	508
2025-06-27	27.920	27.980	27.000	27.980	27.583	4,795
2025-06-26	27.650	27.780	27.000	27.770	27.376	5,962
2025-06-25	27.260	27.640	27.260	27.640	27.248	2,389
2025-06-24	27.190	27.280	27.190	27.280	26.893	568
2025-06-23	27.000	27.200	27.000	27.200	26.814	430
2025-06-20	27.200	27.280	27.200	27.270	26.883	831
2025-06-19	27.000	27.300	27.000	27.300	26.913	420
2025-06-18	26.900	27.360	26.660	27.320	26.932	1,994
2025-06-17	27.370	27.380	27.370	27.380	26.992	545
2025-06-16	27.380	27.380	27.380	27.380	26.992	384
2025-06-13	27.490	27.490	27.380	27.380	26.992	546
2025-06-12	27.490	27.490	27.490	27.490	27.100	867
2025-06-11	27.500	27.500	27.500	27.500	27.110	710
2025-06-10	27.500	27.500	27.260	27.260	26.873	3,580
2025-06-09	27.100	27.480	27.100	27.400	27.011	1,215
2025-06-06	27.200	27.200	26.500	27.000	26.617	1,101
2025-06-05	26.820	27.480	26.690	27.200	26.814	1,574
2025-05-30	27.510	27.510	27.510	27.510	27.120	283
2025-05-28	26.500	26.500	26.450	26.450	26.075	168,512
2025-05-27	27.750	27.780	26.350	26.360	25.986	10,291
2025-05-23	27.340	27.340	27.340	27.340	26.952	137
2025-05-22	27.500	27.500	27.500	27.500	27.110	303
2025-05-21	27.220	28.000	27.220	27.950	27.553	1,778
2025-05-15	27.320	28.080	27.320	28.000	27.603	9,038
2025-05-14	27.350	27.350	27.350	27.350	26.962	382
2025-05-13	27.350	27.650	27.350	27.350	26.962	1,621
2025-05-12	27.080	27.680	27.080	27.680	27.287	746
2025-05-07	27.370	28.000	27.000	27.840	27.445	2,278
2025-05-06	26.930	27.500	26.680	27.490	27.100	1,071
2025-05-02	26.800	26.990	26.410	26.930	26.548	2,437
2025-04-30	25.800	26.000	25.700	25.980	25.611	2,652
2025-04-29	25.300	25.300	25.000	25.050	24.695	4,335
2025-04-28	25.900	26.000	25.450	25.500	25.138	4,580
2025-04-25	25.900	25.900	25.800	25.800	25.434	1,720
2025-04-24	25.900	25.900	25.610	25.900	25.533	3,463
2025-04-23	25.900	26.000	25.500	26.000	25.631	52,442
2025-04-22	26.100	26.100	25.990	26.000	25.631	6,204
2025-04-16	26.100	26.100	26.100	26.100	25.730	18,282
2025-04-15	26.300	26.300	26.100	26.100	25.730	24,366
2025-04-09	26.890	26.890	26.890	26.890	26.509	271
2025-04-08	27.600	27.600	26.300	26.990	26.607	1,654
2025-04-07	26.390	26.390	26.380	26.380	26.006	2,424
2025-04-04	26.500	26.500	26.490	26.490	26.114	779
2025-04-03	27.650	27.650	27.650	27.650	27.258	1,074
2025-04-01	27.560	27.800	27.560	27.800	27.406	31,066

← NewerPage 6 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.