Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	1.680	1.680	1.680	1.680	1.680	2,071
2024-05-30	1.660	1.720	1.660	1.720	1.720	404
2024-05-29	1.710	1.720	1.660	1.690	1.690	3,223
2024-05-28	1.730	1.730	1.700	1.700	1.700	2,391
2024-05-27	1.750	1.750	1.750	1.750	1.750	322
2024-05-24	1.710	1.730	1.710	1.730	1.730	2,649
2024-05-23	1.790	1.800	1.720	1.720	1.720	2,952
2024-05-22	1.790	1.790	1.790	1.790	1.790	1,871
2024-05-21	1.830	1.830	1.830	1.830	1.830	0
2024-05-20	1.830	1.830	1.830	1.830	1.830	586
2024-05-17	1.830	1.830	1.830	1.830	1.830	0
2024-05-16	1.830	1.830	1.820	1.830	1.830	1,379
2024-05-15	1.800	1.850	1.800	1.830	1.830	1,937
2024-05-14	1.730	1.800	1.730	1.800	1.800	6,551
2024-05-13	1.700	1.700	1.700	1.700	1.700	0
2024-05-10	1.750	1.750	1.700	1.700	1.700	14,674
2024-05-09	1.750	1.750	1.750	1.750	1.750	0
2024-05-08	1.810	1.810	1.750	1.750	1.750	833
2024-05-07	1.800	1.800	1.730	1.750	1.750	4,916
2024-05-06	1.760	1.800	1.760	1.780	1.780	2,276
2024-05-03	1.710	1.710	1.710	1.710	1.710	0
2024-05-02	1.710	1.710	1.710	1.710	1.710	460
2024-04-30	1.730	1.760	1.710	1.710	1.710	10,223
2024-04-29	1.850	1.850	1.670	1.730	1.730	8,419
2024-04-26	1.940	1.940	1.800	1.800	1.800	5,111
2024-04-25	2.080	2.080	2.000	2.000	2.000	11,758
2024-04-24	2.190	2.190	2.140	2.140	2.140	590
2024-04-23	2.260	2.260	2.260	2.260	2.260	537
2024-04-22	2.330	2.330	2.330	2.330	2.330	0
2024-04-19	2.330	2.330	2.330	2.330	2.330	0
2024-04-18	2.330	2.330	2.330	2.330	2.330	0
2024-04-17	2.330	2.330	2.330	2.330	2.330	0
2024-04-16	2.330	2.330	2.330	2.330	2.330	398
2024-04-15	2.350	2.350	2.320	2.320	2.320	3,280
2024-04-12	2.350	2.350	2.350	2.350	2.350	0
2024-04-11	2.380	2.380	2.350	2.350	2.350	1,480
2024-04-10	2.380	2.380	2.380	2.380	2.380	283
2024-04-09	2.400	2.400	2.400	2.400	2.400	523
2024-04-08	2.460	2.460	2.460	2.460	2.460	0
2024-04-05	2.460	2.460	2.460	2.460	2.460	609
2024-04-04	2.480	2.480	2.480	2.480	2.480	597
2024-04-03	2.580	2.590	2.490	2.490	2.490	2,207
2024-04-02	2.560	2.600	2.550	2.590	2.590	2,892
2024-04-01	2.600	2.600	2.560	2.560	2.560	807
2024-03-27	2.560	2.560	2.560	2.560	2.560	569
2024-03-26	2.570	2.570	2.570	2.570	2.570	2,338
2024-03-25	2.750	2.750	2.650	2.650	2.650	970
2024-03-22	2.680	2.680	2.680	2.680	2.680	800
2024-03-21	2.700	2.700	2.700	2.700	2.700	0
2024-03-20	2.700	2.700	2.700	2.700	2.700	268
2024-03-19	2.700	2.700	2.700	2.700	2.700	0
2024-03-15	2.700	2.700	2.700	2.700	2.700	0
2024-03-14	2.700	2.700	2.700	2.700	2.700	972
2024-03-13	2.750	2.750	2.650	2.650	2.650	763
2024-03-12	2.790	2.790	2.750	2.750	2.750	461
2024-03-11	2.900	2.900	2.900	2.900	2.900	0
2024-03-08	2.980	2.980	2.900	2.900	2.900	1,204
2024-03-07	2.980	2.980	2.980	2.980	2.980	1,477
2024-03-06	3.100	3.100	3.100	3.100	3.100	0
2024-03-05	3.040	3.100	3.040	3.100	3.100	490

← NewerPage 11 of 22 · 1,262 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.