Grupo Vasconia S.A.B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.030	1.030	1.030	1.030	1.030	23,266
2024-08-22	1.050	1.050	1.040	1.040	1.040	25,124
2024-08-21	1.080	1.080	1.050	1.050	1.050	7,453
2024-08-20	1.070	1.070	1.070	1.070	1.070	8,427
2024-08-19	1.040	1.040	1.040	1.040	1.040	101,606
2024-08-16	1.040	1.040	1.040	1.040	1.040	1,500
2024-08-15	1.060	1.060	1.050	1.050	1.050	147,557
2024-08-14	1.100	1.100	1.100	1.100	1.100	264
2024-08-13	1.110	1.110	1.100	1.110	1.110	12,587
2024-08-12	1.110	1.110	1.110	1.110	1.110	44,893
2024-08-09	1.100	1.100	1.100	1.100	1.100	1,001
2024-08-08	1.100	1.100	1.100	1.100	1.100	100
2024-08-07	1.100	1.150	1.100	1.130	1.130	730
2024-08-06	1.200	1.200	1.190	1.190	1.190	8,695
2024-08-05	1.200	1.200	1.200	1.200	1.200	303
2024-08-02	1.250	1.250	1.200	1.200	1.200	2,475
2024-08-01	1.210	1.230	1.210	1.230	1.230	608
2024-07-31	1.230	1.230	1.230	1.230	1.230	3,090
2024-07-30	1.230	1.230	1.230	1.230	1.230	635
2024-07-29	1.300	1.300	1.230	1.230	1.230	448
2024-07-26	1.300	1.300	1.300	1.300	1.300	298
2024-07-25	1.250	1.250	1.200	1.200	1.200	472
2024-07-24	1.230	1.230	1.220	1.220	1.220	301
2024-07-23	1.200	1.210	1.200	1.210	1.210	1,937
2024-07-22	1.200	1.200	1.200	1.200	1.200	0
2024-07-19	1.200	1.200	1.200	1.200	1.200	0
2024-07-18	1.300	1.300	1.200	1.200	1.200	1,842
2024-07-17	1.380	1.380	1.380	1.380	1.380	364
2024-07-16	1.360	1.360	1.360	1.360	1.360	994
2024-07-15	1.360	1.360	1.360	1.360	1.360	1,018
2024-07-12	1.360	1.360	1.360	1.360	1.360	494
2024-07-11	1.360	1.370	1.360	1.360	1.360	761
2024-07-10	1.380	1.380	1.360	1.360	1.360	468
2024-07-09	1.430	1.450	1.380	1.380	1.380	6,665
2024-07-08	1.480	1.480	1.400	1.470	1.470	3,224
2024-07-05	1.500	1.500	1.500	1.500	1.500	0
2024-07-04	1.500	1.520	1.500	1.500	1.500	6,761
2024-07-03	1.520	1.520	1.500	1.500	1.500	1,344
2024-07-02	1.600	1.600	1.600	1.600	1.600	286
2024-07-01	1.660	1.660	1.600	1.600	1.600	15,863
2024-06-28	1.650	1.650	1.630	1.630	1.630	3,149
2024-06-27	1.720	1.720	1.710	1.710	1.710	994
2024-06-26	1.730	1.730	1.670	1.670	1.670	2,037
2024-06-25	1.780	1.780	1.780	1.780	1.780	350
2024-06-24	1.750	1.820	1.750	1.780	1.780	8,357
2024-06-21	1.690	1.720	1.630	1.630	1.630	7,048
2024-06-20	1.780	1.780	1.780	1.780	1.780	0
2024-06-19	1.700	1.780	1.700	1.780	1.780	1,316
2024-06-18	1.800	1.800	1.760	1.780	1.780	1,055
2024-06-17	1.760	1.760	1.760	1.760	1.760	447
2024-06-14	1.760	1.760	1.760	1.760	1.760	0
2024-06-13	1.770	1.780	1.760	1.760	1.760	1,014
2024-06-12	1.760	1.760	1.760	1.760	1.760	451
2024-06-11	1.760	1.760	1.760	1.760	1.760	0
2024-06-10	1.760	1.760	1.760	1.760	1.760	2,044
2024-06-07	1.770	1.770	1.760	1.760	1.760	2,368
2024-06-06	1.770	1.770	1.770	1.770	1.770	3,121
2024-06-05	1.750	1.750	1.750	1.750	1.750	0
2024-06-04	1.760	1.760	1.750	1.750	1.750	846
2024-06-03	1.730	1.760	1.730	1.760	1.760	5,371

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-23	0.1500 MXN
2020-12-23	0.0400 MXN
2019-12-23	0.0900 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.