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
2025-03-28	27.800	27.800	27.700	27.700	27.307	415
2025-03-25	27.870	27.870	27.170	27.740	27.346	3,394
2025-03-19	27.940	27.940	27.940	27.940	27.544	234
2025-03-18	27.500	27.960	27.500	27.960	27.563	530
2025-03-14	27.420	28.300	27.420	28.240	27.839	1,203
2025-03-13	27.900	28.280	27.900	28.180	27.780	1,091
2025-03-12	27.450	27.450	27.450	27.450	27.061	231
2025-03-11	26.690	26.700	26.500	26.570	26.193	3,264
2025-03-10	26.780	26.780	26.780	26.780	26.400	443
2025-03-07	27.000	27.000	27.000	27.000	26.617	1,513
2025-03-05	27.600	27.600	27.600	27.600	27.208	272
2025-03-04	28.180	28.200	27.630	27.630	27.238	990
2025-03-03	28.200	28.200	28.200	28.200	27.800	574
2025-02-27	27.750	27.750	27.080	27.650	27.258	1,460
2025-02-25	27.920	27.920	27.900	27.900	27.504	938
2025-02-24	27.920	27.920	27.920	27.920	27.524	1,358
2025-02-21	28.100	28.490	28.000	28.490	28.086	2,556
2025-02-20	28.250	28.250	28.100	28.100	27.701	1,591
2025-02-19	28.880	28.900	28.440	28.500	28.096	7,413
2025-02-18	28.980	28.980	28.500	28.500	28.096	2,174
2025-02-17	29.170	29.170	28.990	28.990	28.579	3,709
2025-02-14	29.770	29.770	29.170	29.170	28.756	488
2025-02-13	29.940	29.990	29.500	29.500	29.082	2,956
2025-02-12	29.400	29.400	29.100	29.100	28.687	1,051
2025-02-11	29.500	29.500	29.500	29.500	29.082	378
2025-02-10	29.900	30.000	29.270	29.350	28.934	2,575
2025-02-07	29.850	29.900	29.850	29.900	29.476	709
2025-02-06	29.810	29.900	29.810	29.900	29.476	1,085
2025-02-04	29.900	29.910	29.900	29.910	29.486	3,329
2025-01-31	29.180	29.180	29.180	29.180	28.766	413
2025-01-30	29.030	29.590	29.030	29.330	28.914	905
2025-01-29	29.000	29.010	29.000	29.000	28.589	266,060
2025-01-28	29.300	29.590	29.270	29.310	28.894	1,475
2025-01-27	28.320	29.590	28.320	29.380	28.963	3,447
2025-01-24	29.200	29.200	29.200	29.200	28.786	523
2025-01-22	30.780	30.800	29.950	30.000	29.574	1,714
2025-01-20	30.450	30.450	30.000	30.000	29.574	436
2025-01-16	30.500	30.800	30.500	30.800	30.363	1,781
2025-01-15	30.220	30.220	30.220	30.220	29.791	260
2025-01-14	30.370	30.370	30.370	30.370	29.939	217
2025-01-13	30.680	30.740	30.300	30.330	29.900	2,428
2025-01-10	29.900	29.900	29.900	29.900	29.476	184
2025-01-09	30.000	30.750	30.000	30.750	30.314	6,408
2025-01-08	29.980	30.000	29.980	29.990	29.565	1,168
2025-01-07	29.690	29.910	29.690	29.900	29.476	99,970
2025-01-06	29.950	29.950	29.080	29.900	29.476	1,018
2024-12-31	29.630	29.630	29.630	29.630	29.210	579
2024-12-30	28.610	29.090	28.610	29.090	28.677	1,281
2024-12-27	29.700	29.700	29.690	29.690	29.269	1,220
2024-12-26	28.490	29.350	28.490	29.350	28.934	1,777
2024-12-23	29.620	29.620	29.020	29.370	28.953	897
2024-12-19	30.410	30.430	29.000	29.620	29.200	4,222
2024-12-18	30.300	30.430	30.300	30.430	29.998	1,645
2024-12-17	30.270	30.270	30.270	30.270	29.841	453
2024-12-16	29.500	30.040	29.500	30.040	29.614	652
2024-12-13	30.280	30.280	29.670	30.070	29.643	1,724
2024-12-10	30.430	30.430	30.430	30.430	29.998	1,084
2024-12-05	30.380	30.430	29.600	30.220	29.791	2,095
2024-12-03	30.440	30.440	30.120	30.130	29.703	589
2024-12-02	30.190	30.190	30.190	30.190	29.762	594

← NewerPage 7 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.