Grupo Vasconia S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 946 |
| 2024-03-01 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,129 |
| 2024-02-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 145 |
| 2024-02-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-22 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 705 |
| 2024-02-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,282 |
| 2024-02-20 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2024-02-19 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 101 |
| 2024-02-16 | 2.930 | 3.000 | 2.930 | 3.000 | 3.000 | 6,995 |
| 2024-02-15 | 2.930 | 2.940 | 2.930 | 2.930 | 2.930 | 746 |
| 2024-02-14 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 466 |
| 2024-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-02-12 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 3,359 |
| 2024-02-09 | 3.110 | 3.110 | 3.060 | 3.060 | 3.060 | 724 |
| 2024-02-08 | 3.160 | 3.160 | 3.110 | 3.110 | 3.110 | 554 |
| 2024-02-07 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 315 |
| 2024-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 207 |
| 2024-02-02 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 939 |
| 2024-02-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2024-01-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 152 |
| 2024-01-30 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2,827 |
| 2024-01-29 | 3.270 | 3.300 | 3.190 | 3.190 | 3.190 | 2,576 |
| 2024-01-26 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 2,890 |
| 2024-01-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-01-24 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 608 |
| 2024-01-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,655 |
| 2024-01-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 620 |
| 2024-01-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-01-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 141 |
| 2024-01-17 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-01-16 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-01-15 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 130 |
| 2024-01-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-01-11 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 159 |
| 2024-01-10 | 3.250 | 3.250 | 3.170 | 3.170 | 3.170 | 1,340 |
| 2024-01-09 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 698 |
| 2024-01-08 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 9,044 |
| 2024-01-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-01-04 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-01-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-01-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-12-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 3,307 |
| 2023-12-28 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2023-12-27 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2023-12-26 | 2.850 | 2.970 | 2.850 | 2.970 | 2.970 | 1,831 |
| 2023-12-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2023-12-21 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2023-12-20 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 1,723 |
| 2023-12-19 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 2,574 |
| 2023-12-18 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 531 |
| 2023-12-15 | 2.570 | 2.620 | 2.570 | 2.620 | 2.620 | 3,484 |
| 2023-12-14 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 6,210 |
| 2023-12-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,970 |
| 2023-12-11 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 2,332 |
| 2023-12-08 | 2.500 | 2.500 | 2.400 | 2.470 | 2.470 | 9,912 |
| 2023-12-07 | 2.270 | 2.400 | 2.270 | 2.400 | 2.400 | 3,770 |
| 2023-12-06 | 2.200 | 2.300 | 2.200 | 2.270 | 2.270 | 29,335 |
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.