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
2024-08-13	31.160	31.160	29.090	29.570	29.151	9,638
2024-08-12	31.150	31.150	31.140	31.140	30.698	1,790
2024-08-09	31.140	31.140	31.140	31.140	30.698	2,209
2024-08-08	31.170	31.170	31.140	31.140	30.698	2,284
2024-08-07	31.180	31.180	30.550	31.090	30.649	775
2024-08-06	30.370	31.210	30.370	31.210	30.767	2,771
2024-08-05	31.000	31.000	30.500	30.990	30.550	628
2024-08-02	31.190	31.190	31.190	31.190	30.748	764
2024-07-31	30.680	31.210	30.680	31.190	30.748	5,253
2024-07-30	30.600	30.890	30.600	30.680	30.245	4,075
2024-07-29	29.990	30.590	29.990	30.100	29.673	4,789
2024-07-26	29.090	29.390	29.000	29.390	28.973	2,832
2024-07-24	29.580	29.990	29.090	29.990	29.565	4,149
2024-07-23	30.220	30.220	29.990	29.990	29.565	839
2024-07-22	30.890	30.890	30.890	30.890	30.452	168
2024-07-19	30.480	30.870	29.640	30.790	30.353	8,295
2024-07-18	29.570	30.700	29.570	29.590	29.170	2,218
2024-07-17	30.800	30.800	29.570	29.600	29.180	5,317
2024-07-16	30.180	30.600	30.180	30.180	29.752	5,335
2024-07-12	30.280	30.900	29.050	30.800	30.363	4,876
2024-07-11	30.880	30.900	30.880	30.900	30.462	2,273
2024-07-10	30.970	30.970	30.970	30.970	30.531	719
2024-07-09	31.150	31.150	31.150	31.150	30.708	342
2024-07-08	29.830	30.410	29.080	29.800	29.377	4,678
2024-07-05	30.000	30.000	29.080	29.820	29.397	4,699
2024-07-04	30.900	30.900	30.350	30.350	29.919	392
2024-07-03	30.970	30.970	30.970	30.970	30.531	366
2024-07-02	30.450	31.260	30.450	31.260	30.817	2,048
2024-07-01	30.350	30.350	29.600	30.340	29.910	7,929
2024-06-28	30.010	31.000	29.830	30.360	29.929	4,283
2024-06-27	29.700	30.500	29.250	29.380	28.963	5,349
2024-06-26	29.050	29.250	29.000	29.250	28.835	2,028
2024-06-25	29.480	29.480	29.480	29.480	29.062	272
2024-06-24	29.000	29.500	28.980	29.500	29.082	8,445
2024-06-21	29.600	29.600	29.340	29.480	29.062	13,647
2024-06-20	30.300	30.300	30.300	30.300	29.870	306
2024-06-19	30.000	30.590	30.000	30.370	29.939	20,902
2024-06-18	30.890	30.900	30.890	30.900	30.462	1,005
2024-06-17	31.300	31.300	31.220	31.220	30.777	2,520
2024-06-14	31.350	31.350	31.300	31.300	30.856	583
2024-06-13	31.450	31.460	31.300	31.360	30.915	5,479
2024-06-12	30.890	31.470	30.440	31.190	30.748	8,918
2024-06-11	30.500	31.480	30.080	30.180	29.752	28,484
2024-06-06	31.800	31.830	31.210	31.800	31.349	869
2024-06-05	31.480	31.550	31.480	31.490	31.043	2,714
2024-06-03	31.500	31.860	31.500	31.860	31.408	864
2024-05-31	31.740	32.320	31.740	32.320	31.861	1,215
2024-05-30	32.390	32.390	32.390	32.390	31.931	922
2024-05-29	32.350	32.390	31.500	32.390	31.931	14,841
2024-05-27	32.300	33.120	32.300	33.120	32.650	515
2024-05-24	33.300	33.300	33.300	33.300	32.828	268
2024-05-23	32.080	32.700	32.080	32.700	32.236	1,598
2024-05-20	32.680	33.000	32.670	32.960	32.492	2,434
2024-05-17	33.700	33.700	32.110	33.000	32.532	1,095
2024-05-15	32.790	32.790	32.770	32.770	32.305	1,017
2024-05-14	32.840	32.840	32.840	32.840	32.374	428
2024-05-13	32.860	32.860	32.520	32.850	32.384	524
2024-05-10	32.510	32.870	32.510	32.870	32.404	1,191
2024-05-09	33.990	33.990	33.380	33.380	32.906	347
2024-05-08	33.280	33.280	33.270	33.270	32.798	635

← NewerPage 9 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.