Grupo Sports World S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.140	4.200	4.080	4.140	4.140	44,486
2023-06-12	4.140	4.140	4.140	4.140	4.140	268
2023-06-09	4.200	4.200	4.200	4.200	4.200	49,961
2023-06-08	4.140	4.200	4.090	4.200	4.200	9,047
2023-06-07	4.140	4.200	4.110	4.200	4.200	14,740
2023-06-06	4.140	4.140	4.140	4.140	4.140	220
2023-06-05	4.100	4.200	4.100	4.200	4.200	5,199
2023-06-02	4.130	4.210	4.100	4.210	4.210	4,303
2023-06-01	4.190	4.190	4.180	4.180	4.180	4,020
2023-05-31	4.150	4.150	4.080	4.150	4.150	4,009
2023-05-30	4.150	4.150	4.140	4.150	4.150	5,742
2023-05-29	4.160	4.200	4.120	4.200	4.200	23,922
2023-05-26	4.210	4.210	4.010	4.160	4.160	6,240
2023-05-25	4.170	4.230	4.170	4.230	4.230	1,797
2023-05-24	4.240	4.240	4.220	4.230	4.230	5,486
2023-05-23	4.150	4.250	4.060	4.250	4.250	4,041
2023-05-22	4.150	4.150	4.150	4.150	4.150	49,792
2023-05-19	4.200	4.200	4.090	4.150	4.150	101,881
2023-05-18	4.200	4.210	4.200	4.210	4.210	4,167
2023-05-17	4.230	4.230	4.060	4.220	4.220	48,284
2023-05-16	4.200	4.250	4.200	4.240	4.240	2,779
2023-05-15	4.160	4.200	4.120	4.200	4.200	4,278
2023-05-12	4.180	4.200	4.180	4.200	4.200	15,244
2023-05-11	4.210	4.250	4.200	4.210	4.210	9,579
2023-05-10	4.210	4.210	4.190	4.190	4.190	5,560
2023-05-09	4.180	4.190	4.000	4.140	4.140	59,440
2023-05-08	4.090	4.200	4.090	4.190	4.190	30,591
2023-05-05	3.900	4.090	3.900	4.090	4.090	32,476
2023-05-04	3.750	3.900	3.740	3.900	3.900	6,550
2023-05-03	3.610	3.740	3.610	3.740	3.740	35,891
2023-05-02	3.450	3.610	3.450	3.610	3.610	22,136
2023-04-28	3.500	3.590	3.460	3.500	3.500	99,037
2023-04-27	3.460	3.510	3.400	3.500	3.500	7,648
2023-04-26	3.280	3.440	3.270	3.440	3.440	29,992
2023-04-25	3.420	3.420	3.300	3.300	3.300	1,974
2023-04-24	3.490	3.540	3.320	3.540	3.540	14,971
2023-04-21	3.300	3.500	3.000	3.500	3.500	23,032
2023-04-20	3.350	3.400	3.320	3.400	3.400	2,330
2023-04-19	3.350	3.500	3.300	3.500	3.500	2,728
2023-04-18	3.400	3.440	3.300	3.440	3.440	12,452
2023-04-17	3.450	3.470	3.380	3.470	3.470	8,524
2023-04-14	3.420	3.490	3.420	3.490	3.490	1,046
2023-04-13	3.500	3.500	3.400	3.470	3.470	9,565
2023-04-12	3.500	3.580	3.500	3.580	3.580	3,592
2023-04-11	3.600	3.600	3.580	3.580	3.580	2,040
2023-04-10	3.540	3.620	3.540	3.620	3.620	3,345
2023-04-05	3.550	3.660	3.500	3.660	3.660	15,982
2023-04-04	3.500	3.710	3.500	3.710	3.710	9,972
2023-04-03	3.520	3.620	3.500	3.620	3.620	21,034
2023-03-31	3.460	3.620	3.460	3.620	3.620	4,361
2023-03-30	3.500	3.620	3.460	3.620	3.620	5,682
2023-03-29	3.550	3.550	3.400	3.550	3.550	12,293
2023-03-28	3.530	3.550	3.400	3.550	3.550	35,844
2023-03-27	3.600	3.600	3.400	3.460	3.460	18,864
2023-03-24	3.120	3.670	3.080	3.600	3.600	171,355
2023-03-23	3.210	3.210	3.160	3.160	3.160	10,007
2023-03-22	3.230	3.300	3.200	3.250	3.250	17,172
2023-03-21	3.120	3.260	3.120	3.250	3.250	12,641
2023-03-17	3.030	3.120	3.030	3.120	3.120	4,616
2023-03-16	3.040	3.190	3.020	3.090	3.090	55,264

← NewerPage 15 of 21 · 1,256 trading daysOlder →

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.