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
2022-09-23	2.310	2.610	2.310	2.590	2.590	92,432
2022-09-22	2.380	2.380	2.250	2.260	2.260	27,938
2022-09-21	2.320	2.380	2.320	2.380	2.380	14,008
2022-09-20	2.230	2.310	2.200	2.310	2.310	19,899
2022-09-19	2.300	2.300	2.160	2.300	2.300	67,906
2022-09-15	2.380	2.390	2.370	2.390	2.390	9,947
2022-09-14	2.400	2.410	2.310	2.390	2.390	198,329
2022-09-13	2.190	2.510	2.140	2.470	2.470	3,544,276
2022-09-12	2.160	2.190	2.070	2.160	2.160	73,102
2022-09-09	2.170	2.200	2.090	2.200	2.200	32,956
2022-09-08	2.170	2.190	2.160	2.170	2.170	7,914
2022-09-07	2.150	2.200	2.100	2.200	2.200	32,310
2022-09-06	2.140	2.180	2.130	2.180	2.180	9,717
2022-09-05	2.140	2.140	2.140	2.140	2.140	4,008
2022-09-02	2.150	2.150	2.130	2.140	2.140	17,757
2022-09-01	2.220	2.230	2.120	2.120	2.120	41,988
2022-08-31	2.340	2.340	2.190	2.250	2.250	18,924
2022-08-30	2.350	2.360	2.250	2.320	2.320	15,768
2022-08-29	2.380	2.390	2.350	2.360	2.360	15,950
2022-08-26	2.400	2.410	2.380	2.380	2.380	19,941
2022-08-25	2.400	2.420	2.400	2.400	2.400	112,435
2022-08-24	2.450	2.480	2.360	2.380	2.380	25,870
2022-08-23	2.470	2.500	2.400	2.450	2.450	52,805
2022-08-22	2.500	2.500	2.470	2.470	2.470	15,958
2022-08-19	2.500	2.510	2.490	2.500	2.500	15,609
2022-08-18	2.510	2.520	2.500	2.510	2.510	9,741
2022-08-17	2.530	2.540	2.490	2.510	2.510	34,842
2022-08-16	2.540	2.550	2.500	2.530	2.530	49,039
2022-08-15	2.560	2.560	2.530	2.550	2.550	22,074
2022-08-12	2.550	2.560	2.520	2.560	2.560	15,355
2022-08-11	2.570	2.570	2.550	2.570	2.570	14,922
2022-08-10	2.550	2.630	2.500	2.550	2.550	90,289
2022-08-09	2.620	2.620	2.560	2.560	2.560	7,934
2022-08-08	2.600	2.650	2.500	2.600	2.600	87,805
2022-08-05	2.650	2.660	2.600	2.660	2.660	22,304
2022-08-04	2.640	2.690	2.600	2.650	2.650	27,913
2022-08-03	2.650	2.660	2.630	2.630	2.630	27,668
2022-08-02	2.640	2.650	2.620	2.650	2.650	48,177
2022-08-01	2.670	2.710	2.630	2.630	2.630	62,467
2022-07-29	2.730	2.730	2.600	2.680	2.680	35,924
2022-07-28	2.710	2.750	2.660	2.720	2.720	17,640
2022-07-27	2.700	2.750	2.630	2.750	2.750	26,625
2022-07-26	2.720	2.790	2.650	2.700	2.700	35,057
2022-07-25	2.660	2.760	2.580	2.750	2.750	30,599
2022-07-22	2.690	2.770	2.640	2.640	2.640	39,356
2022-07-21	2.750	2.760	2.600	2.750	2.750	83,656
2022-07-20	2.770	2.770	2.680	2.750	2.750	21,234
2022-07-19	2.770	2.810	2.750	2.800	2.800	71,609
2022-07-18	2.770	2.810	2.770	2.810	2.810	14,505
2022-07-15	2.780	2.860	2.770	2.820	2.820	10,454
2022-07-14	2.790	2.800	2.750	2.780	2.780	7,539
2022-07-13	2.810	2.840	2.750	2.760	2.760	18,723
2022-07-12	2.730	2.910	2.700	2.810	2.810	53,876
2022-07-11	2.800	2.830	2.760	2.810	2.810	14,526
2022-07-08	2.880	2.910	2.800	2.840	2.840	24,858
2022-07-07	2.900	2.900	2.880	2.890	2.890	11,911
2022-07-06	2.990	3.030	2.900	2.900	2.900	18,727
2022-07-05	2.880	2.930	2.860	2.900	2.900	4,197
2022-07-04	2.930	2.930	2.880	2.880	2.880	13,337
2022-07-01	2.860	2.930	2.860	2.930	2.930	4,267

← NewerPage 18 of 21 · 1,260 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.