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
2022-12-20	3.030	3.050	3.030	3.040	3.040	21,793
2022-12-19	2.940	3.000	2.940	3.000	3.000	1,361
2022-12-16	2.950	2.970	2.950	2.970	2.970	891
2022-12-15	2.980	2.980	2.930	2.930	2.930	1,450
2022-12-14	3.000	3.000	3.000	3.000	3.000	1,294
2022-12-13	3.000	3.030	3.000	3.000	3.000	5,577
2022-12-09	2.940	2.990	2.940	2.990	2.990	5,584
2022-12-08	2.910	2.930	2.910	2.930	2.930	2,115
2022-12-07	2.910	2.910	2.900	2.900	2.900	13,946
2022-12-06	2.940	2.940	2.850	2.920	2.920	48,744
2022-12-05	3.010	3.010	2.940	2.940	2.940	12,517
2022-12-02	3.070	3.070	3.020	3.020	3.020	9,139
2022-12-01	3.120	3.120	3.050	3.050	3.050	708
2022-11-30	3.150	3.150	3.040	3.130	3.130	16,269
2022-11-29	3.200	3.240	3.140	3.140	3.140	14,229
2022-11-28	3.240	3.240	3.130	3.130	3.130	15,380
2022-11-25	3.290	3.300	3.210	3.250	3.250	7,248
2022-11-24	3.250	3.300	3.250	3.300	3.300	6,849
2022-11-23	3.290	3.290	3.240	3.250	3.250	12,828
2022-11-22	3.210	3.280	3.200	3.270	3.270	10,752
2022-11-18	3.170	3.320	3.160	3.320	3.320	14,841
2022-11-17	3.260	3.280	3.060	3.170	3.170	24,860
2022-11-16	3.100	3.270	3.100	3.220	3.220	35,071
2022-11-15	3.050	3.070	3.010	3.070	3.070	80,127
2022-11-14	2.900	3.080	2.900	3.000	3.000	58,946
2022-11-11	2.940	2.940	2.810	2.900	2.900	13,315
2022-11-10	2.900	2.940	2.900	2.930	2.930	89,118
2022-11-09	2.940	2.940	2.900	2.900	2.900	976
2022-11-08	2.920	2.940	2.920	2.930	2.930	3,029
2022-11-07	2.700	3.090	2.700	2.940	2.940	78,990
2022-11-04	2.920	2.930	2.560	2.680	2.680	60,590
2022-11-03	2.910	2.940	2.910	2.940	2.940	10,375
2022-11-01	2.960	2.960	2.910	2.920	2.920	10,284
2022-10-31	2.910	2.970	2.910	2.970	2.970	7,680
2022-10-28	2.900	2.980	2.900	2.910	2.910	19,287
2022-10-27	2.800	2.900	2.780	2.890	2.890	29,404
2022-10-26	2.800	2.870	2.710	2.840	2.840	24,255
2022-10-25	2.650	2.800	2.650	2.800	2.800	23,466
2022-10-24	2.600	2.660	2.600	2.660	2.660	25,110
2022-10-21	2.620	2.620	2.600	2.600	2.600	31,599
2022-10-20	2.610	2.670	2.600	2.610	2.610	8,057
2022-10-19	2.680	2.700	2.650	2.670	2.670	6,137
2022-10-18	2.630	2.750	2.630	2.670	2.670	11,281
2022-10-17	2.600	2.730	2.600	2.630	2.630	7,319
2022-10-14	2.650	2.700	2.600	2.600	2.600	19,578
2022-10-13	2.600	2.660	2.600	2.650	2.650	8,810
2022-10-12	2.680	2.680	2.650	2.650	2.650	2,223
2022-10-11	2.670	2.670	2.640	2.670	2.670	19,382
2022-10-10	2.650	2.670	2.580	2.670	2.670	25,691
2022-10-07	2.610	2.690	2.610	2.650	2.650	58,150
2022-10-06	2.600	2.610	2.570	2.570	2.570	1,603
2022-10-05	2.620	2.650	2.610	2.610	2.610	6,014
2022-10-04	2.530	2.640	2.530	2.620	2.620	30,790
2022-10-03	2.500	2.510	2.500	2.510	2.510	9,905
2022-09-30	2.450	2.500	2.450	2.500	2.500	27,989
2022-09-29	2.500	2.510	2.450	2.450	2.450	27,549
2022-09-28	2.500	2.500	2.500	2.500	2.500	20,335
2022-09-27	2.500	2.530	2.500	2.500	2.500	14,394
2022-09-26	2.590	2.590	2.500	2.510	2.510	41,616
2022-09-23	2.310	2.610	2.310	2.590	2.590	92,432

← NewerPage 17 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.