Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.990 | 4.990 | 4.810 | 4.840 | 4.840 | 6,301,185 |
| 2022-01-06 | 5.260 | 5.310 | 4.950 | 4.960 | 4.960 | 74,116 |
| 2022-01-05 | 5.370 | 5.370 | 5.200 | 5.220 | 5.220 | 61,263 |
| 2022-01-04 | 5.480 | 5.480 | 5.460 | 5.470 | 5.470 | 4,798 |
| 2022-01-03 | 5.440 | 5.510 | 5.420 | 5.480 | 5.480 | 69,724 |
| 2021-12-31 | 5.440 | 5.480 | 5.330 | 5.380 | 5.380 | 10,089 |
| 2021-12-30 | 5.250 | 5.440 | 5.250 | 5.440 | 5.440 | 159,004 |
| 2021-12-29 | 5.360 | 5.360 | 5.210 | 5.290 | 5.290 | 29,268 |
| 2021-12-28 | 5.340 | 5.360 | 5.300 | 5.350 | 5.350 | 22,307 |
| 2021-12-27 | 5.340 | 5.340 | 5.310 | 5.340 | 5.340 | 44,501 |
| 2021-12-24 | 5.330 | 5.350 | 5.280 | 5.350 | 5.350 | 31,867 |
| 2021-12-23 | 5.340 | 5.350 | 5.330 | 5.350 | 5.350 | 16,723 |
| 2021-12-22 | 5.390 | 5.390 | 5.280 | 5.350 | 5.350 | 13,160 |
| 2021-12-21 | 5.280 | 5.440 | 5.280 | 5.390 | 5.390 | 25,303 |
| 2021-12-20 | 5.500 | 5.500 | 5.280 | 5.310 | 5.310 | 18,257 |
| 2021-12-17 | 5.470 | 5.560 | 5.470 | 5.520 | 5.520 | 15,290 |
| 2021-12-16 | 5.730 | 5.730 | 5.440 | 5.460 | 5.460 | 36,514 |
| 2021-12-15 | 5.690 | 5.710 | 5.680 | 5.690 | 5.690 | 38,306 |
| 2021-12-14 | 5.540 | 5.660 | 5.470 | 5.650 | 5.650 | 9,950 |
| 2021-12-13 | 5.600 | 5.910 | 5.400 | 5.500 | 5.500 | 18,584 |
| 2021-12-10 | 5.680 | 5.680 | 5.440 | 5.600 | 5.600 | 49,619 |
| 2021-12-09 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 28,643 |
| 2021-12-08 | 5.900 | 5.940 | 5.850 | 5.850 | 5.850 | 11,403 |
| 2021-12-07 | 5.900 | 5.940 | 5.820 | 5.840 | 5.840 | 7,501 |
| 2021-12-06 | 5.900 | 6.060 | 5.800 | 5.930 | 5.930 | 52,209 |
| 2021-12-03 | 5.770 | 5.990 | 5.490 | 5.990 | 5.990 | 22,246 |
| 2021-12-02 | 5.890 | 5.890 | 5.650 | 5.740 | 5.740 | 42,005 |
| 2021-12-01 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 21,539 |
| 2021-11-30 | 5.990 | 6.040 | 5.830 | 5.860 | 5.860 | 39,322 |
| 2021-11-29 | 6.000 | 6.000 | 5.910 | 5.960 | 5.960 | 26,081 |
| 2021-11-26 | 6.050 | 6.150 | 5.900 | 6.080 | 6.080 | 37,917 |
| 2021-11-25 | 6.120 | 6.190 | 5.800 | 6.090 | 6.090 | 26,998 |
| 2021-11-24 | 6.270 | 6.310 | 6.130 | 6.140 | 6.140 | 28,750 |
| 2021-11-23 | 6.310 | 6.350 | 6.250 | 6.260 | 6.260 | 6,944 |
| 2021-11-22 | 6.470 | 6.470 | 6.340 | 6.350 | 6.350 | 17,213 |
| 2021-11-19 | 6.490 | 6.550 | 6.480 | 6.480 | 6.480 | 15,059 |
| 2021-11-18 | 6.410 | 6.590 | 6.410 | 6.590 | 6.590 | 64,651 |
| 2021-11-17 | 6.400 | 6.610 | 6.400 | 6.610 | 6.610 | 43,672 |
| 2021-11-16 | 6.500 | 6.530 | 6.480 | 6.500 | 6.500 | 55,255 |
| 2021-11-12 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 5,863 |
| 2021-11-11 | 6.600 | 6.630 | 6.500 | 6.550 | 6.550 | 10,433 |
| 2021-11-10 | 6.500 | 6.500 | 6.460 | 6.500 | 6.500 | 34,166 |
| 2021-11-09 | 6.570 | 6.620 | 6.470 | 6.490 | 6.490 | 18,290 |
| 2021-11-08 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 23,930 |
| 2021-11-05 | 6.570 | 6.700 | 6.520 | 6.610 | 6.610 | 34,978 |
| 2021-11-04 | 6.600 | 6.650 | 6.570 | 6.580 | 6.580 | 14,888 |
| 2021-11-03 | 6.500 | 6.650 | 6.500 | 6.600 | 6.600 | 54,655 |
| 2021-11-01 | 6.570 | 6.740 | 6.500 | 6.500 | 6.500 | 55,291 |
| 2021-10-29 | 6.600 | 6.600 | 6.490 | 6.560 | 6.560 | 42,658 |
| 2021-10-28 | 6.440 | 6.700 | 6.330 | 6.620 | 6.620 | 36,788 |
| 2021-10-27 | 6.500 | 6.950 | 6.300 | 6.440 | 6.440 | 102,442 |
| 2021-10-26 | 6.600 | 6.600 | 6.400 | 6.410 | 6.410 | 32,484 |
| 2021-10-25 | 6.250 | 6.400 | 6.190 | 6.370 | 6.370 | 36,495 |
| 2021-10-22 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 14,126 |
| 2021-10-21 | 6.240 | 6.250 | 6.240 | 6.250 | 6.250 | 2,552 |
| 2021-10-20 | 6.270 | 6.400 | 6.170 | 6.270 | 6.270 | 20,711 |
| 2021-10-19 | 6.290 | 6.370 | 6.220 | 6.290 | 6.290 | 45,089 |
| 2021-10-18 | 6.300 | 6.400 | 6.260 | 6.260 | 6.260 | 23,588 |
| 2021-10-15 | 6.230 | 6.300 | 6.180 | 6.260 | 6.260 | 11,267 |
| 2021-10-14 | 6.070 | 6.250 | 6.070 | 6.240 | 6.240 | 27,288 |
← NewerPage 21 of 21 · 1,260 trading days
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.