Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.100 | 4.350 | 3.900 | 4.300 | 4.300 | 50,980 |
| 2024-02-27 | 4.290 | 4.290 | 4.250 | 4.290 | 4.290 | 10,426 |
| 2024-02-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 475 |
| 2024-02-23 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 2,269 |
| 2024-02-22 | 4.480 | 4.480 | 4.470 | 4.470 | 4.470 | 1,063 |
| 2024-02-21 | 4.270 | 4.450 | 4.250 | 4.450 | 4.450 | 26,089 |
| 2024-02-20 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 8,265 |
| 2024-02-19 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 3,216 |
| 2024-02-16 | 4.150 | 4.250 | 4.090 | 4.180 | 4.180 | 11,166 |
| 2024-02-15 | 4.020 | 4.110 | 4.020 | 4.110 | 4.110 | 6,011 |
| 2024-02-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,401 |
| 2024-02-13 | 4.070 | 4.100 | 3.990 | 3.990 | 3.990 | 22,340 |
| 2024-02-12 | 3.950 | 4.000 | 3.860 | 4.000 | 4.000 | 3,698 |
| 2024-02-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 554 |
| 2024-02-08 | 3.830 | 4.000 | 3.500 | 3.900 | 3.900 | 61,967 |
| 2024-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,657 |
| 2024-02-06 | 4.060 | 4.060 | 4.000 | 4.030 | 4.030 | 3,091 |
| 2024-02-02 | 4.020 | 4.080 | 4.020 | 4.060 | 4.060 | 1,867 |
| 2024-02-01 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,762 |
| 2024-01-31 | 4.270 | 4.270 | 4.150 | 4.150 | 4.150 | 6,823 |
| 2024-01-30 | 4.300 | 4.310 | 4.250 | 4.250 | 4.250 | 7,751 |
| 2024-01-29 | 4.100 | 4.430 | 4.100 | 4.290 | 4.290 | 22,980 |
| 2024-01-26 | 4.000 | 4.100 | 3.980 | 4.100 | 4.100 | 18,179 |
| 2024-01-25 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 4,489 |
| 2024-01-24 | 3.990 | 4.030 | 3.990 | 4.030 | 4.030 | 9,219 |
| 2024-01-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3,331 |
| 2024-01-22 | 3.890 | 4.000 | 3.820 | 3.950 | 3.950 | 469,759 |
| 2024-01-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-01-18 | 3.980 | 4.000 | 3.580 | 4.000 | 4.000 | 6,236 |
| 2024-01-17 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 170,445 |
| 2024-01-16 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 894 |
| 2024-01-15 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 1,003 |
| 2024-01-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 342 |
| 2024-01-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-01-10 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 80,095 |
| 2024-01-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 175 |
| 2024-01-08 | 4.060 | 4.060 | 3.950 | 3.950 | 3.950 | 863 |
| 2024-01-05 | 4.100 | 4.150 | 4.080 | 4.100 | 4.100 | 3,532 |
| 2024-01-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-01-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-01-02 | 4.200 | 4.250 | 3.980 | 4.250 | 4.250 | 8,374 |
| 2023-12-29 | 4.160 | 4.250 | 4.100 | 4.250 | 4.250 | 31,181 |
| 2023-12-28 | 4.050 | 4.190 | 4.020 | 4.190 | 4.190 | 9,115 |
| 2023-12-27 | 3.990 | 4.100 | 3.960 | 4.050 | 4.050 | 19,044 |
| 2023-12-26 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 4,100 |
| 2023-12-22 | 3.910 | 4.100 | 3.870 | 4.100 | 4.100 | 4,669 |
| 2023-12-21 | 3.850 | 4.000 | 3.850 | 3.910 | 3.910 | 6,028 |
| 2023-12-20 | 3.860 | 4.060 | 3.800 | 3.850 | 3.850 | 28,038 |
| 2023-12-19 | 3.750 | 3.900 | 3.660 | 3.800 | 3.800 | 6,947 |
| 2023-12-18 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 6,972 |
| 2023-12-15 | 3.520 | 3.800 | 3.520 | 3.800 | 3.800 | 59,923 |
| 2023-12-14 | 3.510 | 3.740 | 3.500 | 3.740 | 3.740 | 106,924 |
| 2023-12-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,811 |
| 2023-12-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-12-08 | 3.370 | 3.900 | 3.280 | 3.650 | 3.650 | 38,178 |
| 2023-12-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,585 |
| 2023-12-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-12-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 497 |
| 2023-12-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 552 |
| 2023-12-01 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 17,101 |
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.