Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 15,008 |
| 2024-05-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-05-24 | 4.500 | 4.500 | 4.000 | 4.480 | 4.480 | 15,257 |
| 2024-05-23 | 4.500 | 4.570 | 4.500 | 4.500 | 4.500 | 30,156 |
| 2024-05-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 10,334 |
| 2024-05-21 | 4.500 | 4.500 | 4.450 | 4.500 | 4.500 | 106,727 |
| 2024-05-20 | 4.690 | 4.690 | 4.310 | 4.500 | 4.500 | 28,136 |
| 2024-05-17 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 645 |
| 2024-05-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-05-15 | 4.660 | 4.690 | 4.550 | 4.680 | 4.680 | 17,135 |
| 2024-05-14 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 4,192 |
| 2024-05-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 19,390 |
| 2024-05-10 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 6,324 |
| 2024-05-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-05-08 | 4.410 | 4.500 | 4.270 | 4.480 | 4.480 | 18,090 |
| 2024-05-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,151 |
| 2024-05-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-05-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-05-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,073 |
| 2024-04-30 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 17,851 |
| 2024-04-29 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 2,473 |
| 2024-04-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 6,603 |
| 2024-04-25 | 4.260 | 4.350 | 4.250 | 4.350 | 4.350 | 7,108 |
| 2024-04-24 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 3,572 |
| 2024-04-23 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 59,962 |
| 2024-04-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,089 |
| 2024-04-19 | 4.250 | 4.260 | 4.210 | 4.250 | 4.250 | 49,088 |
| 2024-04-18 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 10,124 |
| 2024-04-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 628 |
| 2024-04-16 | 4.260 | 4.260 | 4.250 | 4.250 | 4.250 | 9,923 |
| 2024-04-15 | 4.300 | 4.300 | 4.200 | 4.270 | 4.270 | 301,442 |
| 2024-04-12 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 7,223 |
| 2024-04-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-04-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,877 |
| 2024-04-09 | 4.420 | 4.420 | 4.350 | 4.350 | 4.350 | 1,307 |
| 2024-04-08 | 4.270 | 4.420 | 4.230 | 4.420 | 4.420 | 14,159 |
| 2024-04-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 11,821 |
| 2024-04-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 15,640 |
| 2024-04-03 | 4.410 | 4.410 | 4.350 | 4.400 | 4.400 | 4,969 |
| 2024-04-02 | 4.400 | 4.440 | 4.370 | 4.420 | 4.420 | 11,143 |
| 2024-04-01 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 20,195 |
| 2024-03-27 | 4.320 | 4.500 | 4.320 | 4.500 | 4.500 | 40,777 |
| 2024-03-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-03-25 | 4.320 | 4.350 | 4.320 | 4.350 | 4.350 | 107,730 |
| 2024-03-22 | 4.220 | 4.400 | 4.220 | 4.400 | 4.400 | 52,052 |
| 2024-03-21 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 61,782 |
| 2024-03-20 | 4.200 | 4.220 | 4.200 | 4.210 | 4.210 | 6,579 |
| 2024-03-19 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 570 |
| 2024-03-15 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 727 |
| 2024-03-14 | 4.320 | 4.320 | 4.290 | 4.320 | 4.320 | 684 |
| 2024-03-13 | 4.300 | 4.350 | 4.300 | 4.340 | 4.340 | 13,766 |
| 2024-03-12 | 4.130 | 4.320 | 4.130 | 4.300 | 4.300 | 5,330 |
| 2024-03-11 | 4.110 | 4.130 | 4.000 | 4.130 | 4.130 | 4,797 |
| 2024-03-08 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,216 |
| 2024-03-07 | 4.060 | 4.110 | 4.050 | 4.110 | 4.110 | 3,146 |
| 2024-03-06 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 196 |
| 2024-03-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 254 |
| 2024-03-04 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 18,969 |
| 2024-03-01 | 4.350 | 4.350 | 4.200 | 4.300 | 4.300 | 6,870 |
| 2024-02-29 | 4.230 | 4.390 | 4.220 | 4.390 | 4.390 | 18,215 |
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.