Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.180 | 3.640 | 3.180 | 3.640 | 3.640 | 61,571 |
| 2023-11-29 | 3.200 | 3.200 | 3.150 | 3.190 | 3.190 | 27,341 |
| 2023-11-28 | 3.180 | 3.500 | 3.050 | 3.500 | 3.500 | 89,278 |
| 2023-11-27 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 3,557 |
| 2023-11-24 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 1,393 |
| 2023-11-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 527 |
| 2023-11-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2023-11-21 | 3.400 | 3.450 | 3.400 | 3.410 | 3.410 | 21,386 |
| 2023-11-17 | 3.460 | 3.460 | 3.450 | 3.450 | 3.450 | 388 |
| 2023-11-16 | 3.460 | 3.490 | 3.460 | 3.460 | 3.460 | 1,590 |
| 2023-11-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-11-14 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 466 |
| 2023-11-13 | 3.500 | 3.580 | 3.410 | 3.550 | 3.550 | 1,783 |
| 2023-11-10 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-11-09 | 3.580 | 3.580 | 3.500 | 3.580 | 3.580 | 1,975 |
| 2023-11-08 | 3.700 | 3.730 | 3.600 | 3.600 | 3.600 | 35,154 |
| 2023-11-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-06 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 217 |
| 2023-11-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1,807 |
| 2023-10-31 | 3.400 | 3.800 | 3.400 | 3.800 | 3.800 | 6,776 |
| 2023-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 28,287 |
| 2023-10-27 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 760 |
| 2023-10-26 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 2,270 |
| 2023-10-25 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 11,354 |
| 2023-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 107 |
| 2023-10-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-20 | 3.810 | 3.810 | 3.720 | 3.780 | 3.780 | 59,518 |
| 2023-10-19 | 3.820 | 3.820 | 3.810 | 3.810 | 3.810 | 507 |
| 2023-10-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-10-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,007 |
| 2023-10-16 | 3.760 | 3.800 | 3.660 | 3.720 | 3.720 | 2,520 |
| 2023-10-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,036 |
| 2023-10-12 | 3.730 | 3.850 | 3.710 | 3.850 | 3.850 | 2,670 |
| 2023-10-11 | 3.850 | 3.850 | 3.710 | 3.850 | 3.850 | 5,784 |
| 2023-10-10 | 3.940 | 3.940 | 3.800 | 3.850 | 3.850 | 4,824 |
| 2023-10-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-10-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,503 |
| 2023-10-05 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,476 |
| 2023-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-03 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 29,300 |
| 2023-10-02 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 188,057 |
| 2023-09-29 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 121,246 |
| 2023-09-28 | 3.980 | 4.050 | 3.980 | 4.050 | 4.050 | 28,834 |
| 2023-09-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2023-09-26 | 3.970 | 4.060 | 3.970 | 4.060 | 4.060 | 1,296 |
| 2023-09-25 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2023-09-22 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 489 |
| 2023-09-21 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 7,030 |
| 2023-09-20 | 4.010 | 4.100 | 4.000 | 4.100 | 4.100 | 5,239 |
| 2023-09-19 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 37,465 |
| 2023-09-18 | 4.040 | 4.080 | 3.940 | 4.060 | 4.060 | 14,499 |
| 2023-09-15 | 3.930 | 4.110 | 3.930 | 4.110 | 4.110 | 24,350 |
| 2023-09-14 | 3.930 | 4.110 | 3.920 | 4.110 | 4.110 | 25,175 |
| 2023-09-13 | 4.000 | 4.100 | 3.960 | 4.070 | 4.070 | 19,636 |
| 2023-09-12 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 8,756 |
| 2023-09-11 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 27,451 |
| 2023-09-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-09-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2023-09-06 | 4.110 | 4.110 | 3.980 | 4.100 | 4.100 | 996 |
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.