Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.730 | 4.000 | 3.600 | 3.710 | 3.710 | 207,615 |
| 2022-04-04 | 3.550 | 4.110 | 3.550 | 3.720 | 3.720 | 546,211 |
| 2022-04-01 | 3.720 | 3.720 | 3.100 | 3.550 | 3.550 | 182,057 |
| 2022-03-31 | 2.560 | 4.400 | 2.560 | 3.750 | 3.750 | 391,910 |
| 2022-03-30 | 2.480 | 2.550 | 2.440 | 2.550 | 2.550 | 47,665 |
| 2022-03-29 | 2.470 | 2.550 | 2.460 | 2.460 | 2.460 | 70,382 |
| 2022-03-28 | 2.390 | 2.460 | 2.390 | 2.420 | 2.420 | 36,002 |
| 2022-03-25 | 2.410 | 2.450 | 2.380 | 2.390 | 2.390 | 90,727 |
| 2022-03-24 | 2.450 | 2.450 | 2.370 | 2.400 | 2.400 | 66,059 |
| 2022-03-23 | 2.480 | 2.500 | 2.380 | 2.430 | 2.430 | 34,406 |
| 2022-03-22 | 2.500 | 2.600 | 2.400 | 2.530 | 2.530 | 45,376 |
| 2022-03-18 | 2.410 | 2.610 | 2.400 | 2.500 | 2.500 | 163,598 |
| 2022-03-17 | 2.620 | 2.690 | 2.370 | 2.420 | 2.420 | 210,486 |
| 2022-03-16 | 2.630 | 2.680 | 2.570 | 2.580 | 2.580 | 45,633 |
| 2022-03-15 | 2.650 | 2.680 | 2.600 | 2.620 | 2.620 | 18,685 |
| 2022-03-14 | 2.630 | 2.630 | 2.570 | 2.600 | 2.600 | 51,687 |
| 2022-03-11 | 2.770 | 2.820 | 2.600 | 2.610 | 2.610 | 84,216 |
| 2022-03-10 | 2.940 | 3.000 | 2.750 | 2.760 | 2.760 | 71,679 |
| 2022-03-09 | 3.050 | 3.060 | 2.900 | 2.940 | 2.940 | 39,906 |
| 2022-03-08 | 3.100 | 3.100 | 2.890 | 3.000 | 3.000 | 67,090 |
| 2022-03-07 | 3.430 | 3.430 | 3.040 | 3.100 | 3.100 | 40,782 |
| 2022-03-04 | 3.710 | 3.750 | 3.400 | 3.410 | 3.410 | 59,303 |
| 2022-03-03 | 3.990 | 3.990 | 3.740 | 3.760 | 3.760 | 44,240 |
| 2022-03-02 | 4.160 | 4.160 | 3.970 | 3.970 | 3.970 | 99,145 |
| 2022-03-01 | 4.290 | 4.290 | 4.160 | 4.170 | 4.170 | 43,119 |
| 2022-02-28 | 4.280 | 4.290 | 4.260 | 4.280 | 4.280 | 13,362 |
| 2022-02-25 | 4.280 | 4.420 | 4.280 | 4.420 | 4.420 | 57,796 |
| 2022-02-24 | 4.390 | 4.390 | 4.130 | 4.290 | 4.290 | 66,042 |
| 2022-02-23 | 4.460 | 4.490 | 4.410 | 4.420 | 4.420 | 23,528 |
| 2022-02-22 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 14,142 |
| 2022-02-21 | 4.490 | 4.500 | 4.470 | 4.500 | 4.500 | 8,620 |
| 2022-02-18 | 4.580 | 4.580 | 4.490 | 4.490 | 4.490 | 11,040 |
| 2022-02-17 | 4.530 | 4.640 | 4.480 | 4.500 | 4.500 | 30,323 |
| 2022-02-16 | 4.600 | 4.650 | 4.540 | 4.540 | 4.540 | 32,276 |
| 2022-02-15 | 4.540 | 4.670 | 4.510 | 4.660 | 4.660 | 11,896 |
| 2022-02-14 | 4.680 | 4.680 | 4.590 | 4.610 | 4.610 | 10,116 |
| 2022-02-11 | 4.750 | 4.750 | 4.610 | 4.730 | 4.730 | 10,187 |
| 2022-02-10 | 4.650 | 4.750 | 4.600 | 4.750 | 4.750 | 23,955 |
| 2022-02-09 | 4.480 | 4.720 | 4.480 | 4.680 | 4.680 | 42,909 |
| 2022-02-08 | 4.560 | 4.590 | 4.490 | 4.500 | 4.500 | 11,570 |
| 2022-02-04 | 4.700 | 4.700 | 4.460 | 4.590 | 4.590 | 44,052 |
| 2022-02-03 | 4.710 | 4.710 | 4.480 | 4.700 | 4.700 | 41,408 |
| 2022-02-02 | 4.740 | 4.740 | 4.710 | 4.720 | 4.720 | 26,991 |
| 2022-02-01 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 21,188 |
| 2022-01-31 | 4.780 | 4.780 | 4.750 | 4.760 | 4.760 | 19,000 |
| 2022-01-28 | 4.850 | 4.850 | 4.750 | 4.780 | 4.780 | 55,761 |
| 2022-01-27 | 4.800 | 4.840 | 4.750 | 4.750 | 4.750 | 37,459 |
| 2022-01-26 | 4.820 | 4.930 | 4.750 | 4.760 | 4.760 | 45,894 |
| 2022-01-25 | 4.830 | 4.830 | 4.820 | 4.830 | 4.830 | 20,177 |
| 2022-01-24 | 4.940 | 4.940 | 4.830 | 4.830 | 4.830 | 14,442 |
| 2022-01-21 | 5.020 | 5.020 | 4.900 | 4.930 | 4.930 | 26,866 |
| 2022-01-20 | 5.040 | 5.040 | 5.000 | 5.020 | 5.020 | 52,584 |
| 2022-01-19 | 5.190 | 5.200 | 5.050 | 5.060 | 5.060 | 10,865 |
| 2022-01-18 | 5.280 | 5.280 | 5.000 | 5.050 | 5.050 | 25,227 |
| 2022-01-17 | 5.050 | 5.490 | 5.050 | 5.280 | 5.280 | 93,687 |
| 2022-01-14 | 5.110 | 5.120 | 4.990 | 5.050 | 5.050 | 16,018 |
| 2022-01-13 | 5.050 | 5.160 | 5.050 | 5.100 | 5.100 | 12,582 |
| 2022-01-12 | 4.930 | 5.230 | 4.930 | 5.040 | 5.040 | 87,371 |
| 2022-01-11 | 4.930 | 4.930 | 4.890 | 4.930 | 4.930 | 13,308 |
| 2022-01-10 | 4.910 | 4.910 | 4.850 | 4.880 | 4.880 | 68,990 |
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.