Organización Soriana S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 29.800 | 30.500 | 29.800 | 30.500 | 30.067 | 831 |
| 2024-11-28 | 29.500 | 29.500 | 29.500 | 29.500 | 29.082 | 380 |
| 2024-11-27 | 29.630 | 29.900 | 29.090 | 29.830 | 29.407 | 5,124 |
| 2024-11-26 | 29.300 | 29.630 | 29.300 | 29.620 | 29.200 | 1,791 |
| 2024-11-25 | 29.290 | 29.550 | 29.290 | 29.300 | 28.884 | 730,210 |
| 2024-11-22 | 29.150 | 29.680 | 29.150 | 29.680 | 29.259 | 891 |
| 2024-11-19 | 29.100 | 29.250 | 29.100 | 29.230 | 28.815 | 560 |
| 2024-11-15 | 28.030 | 28.880 | 28.030 | 28.750 | 28.342 | 2,676 |
| 2024-11-13 | 29.000 | 29.000 | 29.000 | 29.000 | 28.589 | 707 |
| 2024-11-11 | 28.700 | 29.500 | 28.700 | 29.440 | 29.022 | 1,311 |
| 2024-11-08 | 28.700 | 29.590 | 28.700 | 29.590 | 29.170 | 2,160 |
| 2024-11-07 | 28.480 | 28.990 | 28.480 | 28.990 | 28.579 | 3,591 |
| 2024-11-06 | 28.450 | 28.450 | 28.300 | 28.350 | 27.948 | 21,077 |
| 2024-11-05 | 28.250 | 28.250 | 28.250 | 28.250 | 27.849 | 286 |
| 2024-11-04 | 28.380 | 28.380 | 28.300 | 28.370 | 27.968 | 1,963 |
| 2024-11-01 | 28.000 | 28.380 | 28.000 | 28.280 | 27.879 | 1,822 |
| 2024-10-30 | 28.300 | 28.390 | 28.280 | 28.390 | 27.987 | 760 |
| 2024-10-29 | 28.500 | 28.500 | 28.500 | 28.500 | 28.096 | 259 |
| 2024-10-28 | 28.600 | 28.600 | 28.600 | 28.600 | 28.194 | 428 |
| 2024-10-25 | 28.180 | 28.910 | 28.000 | 28.910 | 28.500 | 20,554 |
| 2024-10-24 | 28.990 | 28.990 | 28.990 | 28.990 | 28.579 | 544 |
| 2024-10-23 | 29.550 | 29.550 | 29.000 | 29.000 | 28.589 | 11,355 |
| 2024-10-22 | 29.000 | 29.610 | 29.000 | 29.600 | 29.180 | 819 |
| 2024-10-18 | 29.300 | 29.300 | 29.300 | 29.300 | 28.884 | 379 |
| 2024-10-17 | 29.500 | 29.500 | 29.060 | 29.230 | 28.815 | 1,609 |
| 2024-10-15 | 29.940 | 29.940 | 29.200 | 29.500 | 29.082 | 8,035 |
| 2024-10-14 | 29.950 | 29.950 | 29.300 | 29.340 | 28.924 | 12,608 |
| 2024-10-11 | 30.590 | 30.590 | 30.590 | 30.590 | 30.156 | 250 |
| 2024-10-10 | 30.800 | 30.800 | 30.800 | 30.800 | 30.363 | 3,242 |
| 2024-10-09 | 30.570 | 30.950 | 30.570 | 30.870 | 30.432 | 1,832 |
| 2024-10-08 | 30.290 | 31.200 | 29.990 | 30.560 | 30.126 | 2,995 |
| 2024-10-02 | 31.150 | 31.150 | 29.500 | 30.400 | 29.969 | 21,346 |
| 2024-09-30 | 31.180 | 31.180 | 30.000 | 31.100 | 30.659 | 35,691 |
| 2024-09-27 | 31.000 | 31.150 | 30.000 | 31.040 | 30.600 | 2,757 |
| 2024-09-26 | 31.180 | 31.200 | 30.300 | 30.520 | 30.087 | 7,819 |
| 2024-09-25 | 30.160 | 31.250 | 30.160 | 30.880 | 30.442 | 5,196 |
| 2024-09-24 | 29.850 | 30.440 | 29.850 | 30.440 | 30.008 | 588 |
| 2024-09-23 | 29.950 | 30.480 | 29.500 | 30.460 | 30.028 | 14,218 |
| 2024-09-20 | 30.470 | 30.480 | 30.470 | 30.480 | 30.048 | 420 |
| 2024-09-19 | 30.490 | 30.490 | 30.490 | 30.490 | 30.057 | 676 |
| 2024-09-18 | 30.420 | 30.470 | 30.420 | 30.470 | 30.038 | 852 |
| 2024-09-17 | 29.980 | 30.480 | 29.750 | 30.420 | 29.988 | 3,722 |
| 2024-09-13 | 29.750 | 30.000 | 29.750 | 30.000 | 29.574 | 9,920 |
| 2024-09-12 | 29.890 | 29.890 | 29.750 | 29.750 | 29.328 | 970 |
| 2024-09-10 | 29.900 | 29.900 | 29.900 | 29.900 | 29.476 | 1,120 |
| 2024-09-09 | 29.870 | 30.000 | 29.600 | 29.900 | 29.476 | 3,517 |
| 2024-09-06 | 29.990 | 29.990 | 29.790 | 29.790 | 29.367 | 1,304 |
| 2024-09-05 | 30.450 | 30.490 | 30.000 | 30.000 | 29.574 | 1,871 |
| 2024-09-03 | 29.870 | 30.300 | 29.870 | 30.140 | 29.712 | 468 |
| 2024-08-29 | 30.100 | 30.480 | 30.100 | 30.480 | 30.048 | 1,010 |
| 2024-08-28 | 30.270 | 30.270 | 30.120 | 30.120 | 29.693 | 361 |
| 2024-08-27 | 29.310 | 29.890 | 29.310 | 29.890 | 29.466 | 1,764 |
| 2024-08-23 | 30.140 | 30.500 | 30.140 | 30.470 | 30.038 | 2,069 |
| 2024-08-22 | 29.620 | 30.190 | 29.620 | 30.190 | 29.762 | 897 |
| 2024-08-21 | 30.200 | 30.220 | 30.200 | 30.220 | 29.791 | 1,632 |
| 2024-08-20 | 30.910 | 30.910 | 30.290 | 30.840 | 30.402 | 618 |
| 2024-08-19 | 30.950 | 30.950 | 30.870 | 30.870 | 30.432 | 818 |
| 2024-08-16 | 30.870 | 30.980 | 30.870 | 30.980 | 30.541 | 3,872 |
| 2024-08-15 | 30.920 | 30.920 | 30.880 | 30.880 | 30.442 | 1,054 |
| 2024-08-14 | 30.000 | 30.940 | 30.000 | 30.920 | 30.481 | 1,786 |
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.