Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.220 | 5.290 | 5.220 | 5.240 | 5.240 | 15,881 |
| 2024-08-19 | 5.100 | 5.100 | 5.090 | 5.090 | 5.090 | 3,317 |
| 2024-08-16 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 17,106 |
| 2024-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 305 |
| 2024-08-14 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 1,994,558 |
| 2024-08-13 | 4.800 | 5.000 | 4.690 | 5.000 | 5.000 | 15,835 |
| 2024-08-12 | 4.840 | 4.840 | 4.810 | 4.810 | 4.810 | 1,107 |
| 2024-08-09 | 4.800 | 4.830 | 4.800 | 4.800 | 4.800 | 55,705 |
| 2024-08-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 13,801 |
| 2024-08-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,180 |
| 2024-08-06 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 11,711 |
| 2024-08-05 | 4.800 | 4.850 | 4.700 | 4.800 | 4.800 | 20,119 |
| 2024-08-02 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 5,969 |
| 2024-08-01 | 4.900 | 4.930 | 4.900 | 4.910 | 4.910 | 1,758 |
| 2024-07-31 | 4.940 | 5.000 | 4.910 | 5.000 | 5.000 | 19,797 |
| 2024-07-30 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 7,400 |
| 2024-07-29 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 6,985 |
| 2024-07-26 | 4.800 | 4.850 | 4.700 | 4.850 | 4.850 | 10,866 |
| 2024-07-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,528 |
| 2024-07-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 112 |
| 2024-07-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 941 |
| 2024-07-22 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 1,240 |
| 2024-07-19 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 5,540 |
| 2024-07-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-07-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-07-16 | 4.750 | 4.850 | 4.500 | 4.850 | 4.850 | 72,555 |
| 2024-07-15 | 4.860 | 4.860 | 4.850 | 4.860 | 4.860 | 6,924 |
| 2024-07-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 238 |
| 2024-07-11 | 4.700 | 4.880 | 4.700 | 4.850 | 4.850 | 1,869 |
| 2024-07-10 | 4.890 | 4.890 | 4.850 | 4.850 | 4.850 | 49,806 |
| 2024-07-09 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3,099 |
| 2024-07-08 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 7,892 |
| 2024-07-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,000 |
| 2024-07-04 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 300 |
| 2024-07-03 | 4.900 | 4.910 | 4.890 | 4.890 | 4.890 | 84,806 |
| 2024-07-02 | 4.890 | 4.900 | 4.890 | 4.890 | 4.890 | 1,567 |
| 2024-07-01 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 864 |
| 2024-06-28 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 5,792 |
| 2024-06-27 | 4.700 | 4.870 | 4.700 | 4.750 | 4.750 | 10,254 |
| 2024-06-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,527 |
| 2024-06-25 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4,169 |
| 2024-06-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 6,475 |
| 2024-06-21 | 4.750 | 4.800 | 4.540 | 4.800 | 4.800 | 18,573 |
| 2024-06-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 3,284 |
| 2024-06-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,632 |
| 2024-06-18 | 4.680 | 4.750 | 4.680 | 4.750 | 4.750 | 68,586 |
| 2024-06-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-06-14 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 237,834 |
| 2024-06-13 | 4.670 | 4.840 | 4.670 | 4.700 | 4.700 | 11,831 |
| 2024-06-12 | 4.620 | 4.750 | 4.620 | 4.650 | 4.650 | 1,074,085 |
| 2024-06-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5,294 |
| 2024-06-10 | 4.570 | 4.600 | 4.560 | 4.600 | 4.600 | 18,176 |
| 2024-06-07 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 1,006,992 |
| 2024-06-06 | 4.500 | 4.510 | 4.500 | 4.500 | 4.500 | 1,495 |
| 2024-06-05 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 500,914 |
| 2024-06-04 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 2,360 |
| 2024-06-03 | 4.820 | 4.820 | 4.460 | 4.460 | 4.460 | 2,750 |
| 2024-05-31 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 2,612 |
| 2024-05-30 | 4.500 | 4.700 | 4.500 | 4.650 | 4.650 | 107,468 |
| 2024-05-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.