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
2022-06-30	2.940	2.950	2.890	2.940	2.940	10,243
2022-06-29	3.100	3.100	2.920	2.930	2.930	157,444
2022-06-28	3.000	3.180	2.990	3.110	3.110	62,106
2022-06-27	2.920	3.150	2.890	2.940	2.940	50,700
2022-06-24	2.890	3.000	2.840	2.900	2.900	32,028
2022-06-23	2.780	2.910	2.720	2.890	2.890	96,423
2022-06-22	2.910	2.920	2.790	2.830	2.830	9,077
2022-06-21	2.700	2.920	2.700	2.910	2.910	6,215
2022-06-20	2.880	2.950	2.640	2.660	2.660	11,029
2022-06-17	3.030	3.100	2.880	2.880	2.880	14,396
2022-06-16	3.260	3.260	3.020	3.030	3.030	81,107
2022-06-15	3.150	3.270	3.080	3.200	3.200	85,868
2022-06-14	2.950	3.080	2.950	3.060	3.060	14,107
2022-06-13	2.980	3.000	2.950	2.950	2.950	37,776
2022-06-10	2.790	2.980	2.790	2.970	2.970	12,708
2022-06-09	2.670	2.840	2.650	2.780	2.780	48,193
2022-06-08	2.650	2.680	2.630	2.660	2.660	29,508
2022-06-07	2.700	2.700	2.670	2.680	2.680	11,085
2022-06-06	2.550	2.700	2.520	2.670	2.670	21,195
2022-06-03	2.660	2.660	2.580	2.620	2.620	31,981
2022-06-02	2.720	2.720	2.660	2.670	2.670	7,167
2022-06-01	2.750	2.750	2.610	2.670	2.670	61,040
2022-05-31	2.690	2.760	2.670	2.730	2.730	86,699
2022-05-30	2.570	2.690	2.500	2.670	2.670	48,407
2022-05-27	2.590	2.700	2.500	2.540	2.540	143,895
2022-05-26	2.570	2.600	2.570	2.600	2.600	16,279
2022-05-25	2.560	2.630	2.560	2.600	2.600	18,586
2022-05-24	2.550	2.600	2.530	2.560	2.560	11,093
2022-05-23	2.510	2.590	2.500	2.540	2.540	23,342
2022-05-20	2.630	2.720	2.470	2.560	2.560	36,399
2022-05-19	2.700	2.700	2.450	2.550	2.550	125,054
2022-05-18	2.850	2.850	2.720	2.720	2.720	63,087
2022-05-17	2.790	2.800	2.760	2.780	2.780	45,177
2022-05-16	2.850	2.850	2.800	2.800	2.800	17,312
2022-05-13	2.850	2.890	2.800	2.890	2.890	3,991
2022-05-12	2.900	2.950	2.800	2.800	2.800	101,831
2022-05-11	2.950	2.950	2.930	2.950	2.950	30,497
2022-05-10	2.940	2.990	2.940	2.970	2.970	9,902
2022-05-09	3.000	3.040	2.880	2.950	2.950	236,200
2022-05-06	3.040	3.120	3.000	3.010	3.010	15,222
2022-05-05	3.300	3.300	3.120	3.130	3.130	28,059
2022-05-04	3.300	3.390	3.300	3.370	3.370	16,981
2022-05-03	3.300	3.440	3.270	3.300	3.300	91,990
2022-05-02	3.370	3.400	3.200	3.310	3.310	27,485
2022-04-29	3.220	3.500	3.050	3.340	3.340	80,395
2022-04-28	3.260	3.320	3.260	3.260	3.260	21,347
2022-04-27	2.940	3.230	2.840	3.210	3.210	110,236
2022-04-26	3.010	3.010	2.940	2.940	2.940	12,432
2022-04-25	3.000	3.100	2.990	3.100	3.100	7,552
2022-04-22	3.000	3.210	3.000	3.010	3.010	30,390
2022-04-21	3.120	3.250	3.010	3.090	3.090	45,950
2022-04-20	3.100	3.120	3.000	3.120	3.120	36,696
2022-04-19	3.260	3.260	3.100	3.150	3.150	28,665
2022-04-18	3.360	3.360	3.270	3.270	3.270	34,349
2022-04-13	3.320	3.440	3.280	3.370	3.370	14,446
2022-04-12	3.320	3.600	3.170	3.320	3.320	24,006
2022-04-11	3.610	3.610	3.210	3.320	3.320	56,134
2022-04-08	3.530	3.930	3.530	3.610	3.610	115,943
2022-04-07	3.660	3.690	3.500	3.530	3.530	36,569
2022-04-06	3.720	3.740	3.470	3.590	3.590	61,268

← NewerPage 19 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.