Grupo Sports World S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.500 | 6.500 | 6.490 | 6.490 | 6.490 | 2,198 |
| 2024-11-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 800 |
| 2024-11-12 | 6.470 | 6.600 | 6.460 | 6.510 | 6.510 | 13,171 |
| 2024-11-11 | 6.400 | 6.490 | 6.400 | 6.470 | 6.470 | 22,997 |
| 2024-11-08 | 6.270 | 6.340 | 6.270 | 6.340 | 6.340 | 7,820 |
| 2024-11-07 | 6.240 | 6.280 | 6.240 | 6.280 | 6.280 | 6,065 |
| 2024-11-06 | 6.190 | 6.200 | 5.900 | 6.200 | 6.200 | 10,031 |
| 2024-11-05 | 6.200 | 6.200 | 6.190 | 6.200 | 6.200 | 1,729 |
| 2024-11-04 | 6.300 | 6.300 | 6.250 | 6.280 | 6.280 | 1,036 |
| 2024-11-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-10-31 | 6.250 | 6.300 | 6.220 | 6.300 | 6.300 | 15,081 |
| 2024-10-30 | 6.190 | 6.200 | 6.190 | 6.200 | 6.200 | 1,201,277 |
| 2024-10-29 | 5.720 | 6.290 | 5.720 | 6.180 | 6.180 | 12,360 |
| 2024-10-28 | 6.230 | 6.230 | 5.720 | 5.720 | 5.720 | 701,510 |
| 2024-10-25 | 6.240 | 6.240 | 6.220 | 6.230 | 6.230 | 3,389 |
| 2024-10-24 | 6.210 | 6.230 | 6.200 | 6.230 | 6.230 | 6,381 |
| 2024-10-23 | 6.000 | 6.210 | 6.000 | 6.210 | 6.210 | 218,005 |
| 2024-10-22 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 22,078 |
| 2024-10-21 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 29,186 |
| 2024-10-18 | 5.900 | 5.900 | 5.850 | 5.890 | 5.890 | 18,475 |
| 2024-10-17 | 5.680 | 5.870 | 5.680 | 5.810 | 5.810 | 17,952 |
| 2024-10-16 | 5.650 | 5.650 | 5.610 | 5.650 | 5.650 | 1,498 |
| 2024-10-15 | 5.600 | 5.610 | 5.600 | 5.610 | 5.610 | 11,545 |
| 2024-10-14 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1,737 |
| 2024-10-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,356 |
| 2024-10-10 | 5.600 | 5.650 | 5.300 | 5.500 | 5.500 | 778,600 |
| 2024-10-09 | 5.440 | 5.460 | 5.440 | 5.460 | 5.460 | 3,992 |
| 2024-10-08 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 2,093 |
| 2024-10-07 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2024-10-04 | 5.430 | 5.430 | 5.300 | 5.310 | 5.310 | 17,443 |
| 2024-10-03 | 5.300 | 5.300 | 5.210 | 5.300 | 5.300 | 503,403 |
| 2024-10-02 | 5.210 | 5.320 | 5.100 | 5.300 | 5.300 | 7,194 |
| 2024-09-30 | 5.210 | 5.300 | 5.200 | 5.300 | 5.300 | 3,514 |
| 2024-09-27 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 4,857 |
| 2024-09-26 | 5.260 | 5.320 | 5.200 | 5.300 | 5.300 | 13,654 |
| 2024-09-25 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 57,160 |
| 2024-09-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-23 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-20 | 5.160 | 5.350 | 5.160 | 5.350 | 5.350 | 31,472 |
| 2024-09-19 | 5.180 | 5.320 | 5.180 | 5.320 | 5.320 | 1,517 |
| 2024-09-18 | 5.150 | 5.300 | 5.150 | 5.300 | 5.300 | 7,318 |
| 2024-09-17 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 11,978 |
| 2024-09-13 | 5.280 | 5.280 | 5.260 | 5.280 | 5.280 | 565 |
| 2024-09-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-09-11 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 1,663 |
| 2024-09-10 | 5.320 | 5.320 | 5.250 | 5.300 | 5.300 | 1,789 |
| 2024-09-09 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 3,473 |
| 2024-09-06 | 5.100 | 5.300 | 5.100 | 5.160 | 5.160 | 51,476 |
| 2024-09-05 | 5.200 | 5.300 | 5.050 | 5.300 | 5.300 | 1,356 |
| 2024-09-04 | 5.120 | 5.300 | 5.000 | 5.300 | 5.300 | 25,842 |
| 2024-09-03 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 14,540 |
| 2024-09-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-08-30 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 39,061 |
| 2024-08-29 | 5.200 | 5.300 | 5.140 | 5.140 | 5.140 | 18,522 |
| 2024-08-28 | 5.000 | 5.280 | 4.990 | 5.270 | 5.270 | 11,459 |
| 2024-08-27 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-26 | 5.310 | 5.310 | 5.180 | 5.180 | 5.180 | 16,311 |
| 2024-08-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3,462 |
| 2024-08-22 | 5.220 | 5.250 | 5.180 | 5.180 | 5.180 | 826 |
| 2024-08-21 | 5.220 | 5.220 | 5.190 | 5.190 | 5.190 | 340 |
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.