Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.100	2.140	2.100	2.140	2.140	581
2023-12-04	1.930	2.100	1.900	2.020	2.020	7,571
2023-12-01	2.010	2.010	1.700	1.900	1.900	13,038
2023-11-30	2.520	2.520	2.010	2.010	2.010	1,311
2023-11-29	2.510	2.510	2.510	2.510	2.510	218
2023-11-28	2.500	2.530	2.500	2.510	2.510	3,825
2023-11-27	2.500	2.500	2.500	2.500	2.500	0
2023-11-24	2.500	2.500	2.500	2.500	2.500	0
2023-11-23	2.500	2.500	2.500	2.500	2.500	0
2023-11-22	2.500	2.500	2.430	2.500	2.500	2,641
2023-11-21	2.430	2.430	2.430	2.430	2.430	1,201
2023-11-17	2.430	2.430	2.430	2.430	2.430	0
2023-11-16	2.430	2.430	2.430	2.430	2.430	227
2023-11-15	2.310	2.370	2.300	2.370	2.370	2,847
2023-11-14	2.520	2.520	2.400	2.400	2.400	410
2023-11-13	2.450	2.450	2.450	2.450	2.450	124
2023-11-10	2.530	2.530	2.530	2.530	2.530	0
2023-11-09	2.530	2.530	2.530	2.530	2.530	149
2023-11-08	2.590	2.590	2.550	2.550	2.550	1,065
2023-11-07	2.590	2.590	2.590	2.590	2.590	0
2023-11-06	2.590	2.590	2.590	2.590	2.590	3,205
2023-11-03	2.600	2.600	2.590	2.590	2.590	1,874
2023-11-01	2.600	2.600	2.600	2.600	2.600	1,392
2023-10-31	2.750	2.750	2.690	2.700	2.700	6,517
2023-10-30	2.890	2.890	2.890	2.890	2.890	0
2023-10-27	2.890	2.890	2.890	2.890	2.890	0
2023-10-26	2.890	2.890	2.890	2.890	2.890	0
2023-10-25	2.890	2.890	2.890	2.890	2.890	1,320
2023-10-24	2.890	2.890	2.890	2.890	2.890	965
2023-10-23	2.980	2.980	2.980	2.980	2.980	0
2023-10-20	2.980	2.980	2.980	2.980	2.980	240
2023-10-19	2.980	2.980	2.980	2.980	2.980	0
2023-10-18	2.980	2.980	2.980	2.980	2.980	406
2023-10-17	3.000	3.000	3.000	3.000	3.000	0
2023-10-16	3.000	3.000	3.000	3.000	3.000	0
2023-10-13	3.000	3.000	3.000	3.000	3.000	0
2023-10-12	3.000	3.000	3.000	3.000	3.000	8,557
2023-10-11	2.950	2.950	2.950	2.950	2.950	0
2023-10-10	2.950	2.950	2.950	2.950	2.950	3,627
2023-10-09	3.160	3.160	3.000	3.000	3.000	2,728
2023-10-06	3.200	3.200	3.150	3.150	3.150	2,843
2023-10-05	3.300	3.300	3.300	3.300	3.300	0
2023-10-04	3.300	3.300	3.300	3.300	3.300	0
2023-10-03	3.290	3.300	3.220	3.300	3.300	1,965
2023-10-02	3.350	3.350	3.350	3.350	3.350	0
2023-09-29	3.350	3.350	3.350	3.350	3.350	0
2023-09-28	3.350	3.350	3.350	3.350	3.350	0
2023-09-27	3.350	3.350	3.350	3.350	3.350	0
2023-09-26	3.350	3.350	3.350	3.350	3.350	130
2023-09-25	3.300	3.300	3.300	3.300	3.300	962
2023-09-22	3.380	3.380	3.380	3.380	3.380	0
2023-09-21	3.380	3.380	3.380	3.380	3.380	252
2023-09-20	3.390	3.390	3.390	3.390	3.390	0
2023-09-19	3.390	3.390	3.390	3.390	3.390	3,682
2023-09-18	3.400	3.400	3.400	3.400	3.400	529
2023-09-15	3.400	3.400	3.400	3.400	3.400	1,095
2023-09-14	3.400	3.400	3.400	3.400	3.400	3,055
2023-09-13	3.500	3.550	3.500	3.550	3.550	3,170
2023-09-12	3.500	3.500	3.500	3.500	3.500	4,017
2023-09-11	3.600	3.600	3.600	3.600	3.600	5,900

← NewerPage 13 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.