Grupo Vasconia S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 16,788 |
| 2023-09-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-09-06 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 2,946 |
| 2023-09-05 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 4,220 |
| 2023-09-04 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1,685 |
| 2023-09-01 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 1,531 |
| 2023-08-31 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 2,750 |
| 2023-08-30 | 3.630 | 3.650 | 3.570 | 3.570 | 3.570 | 3,110 |
| 2023-08-29 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,507 |
| 2023-08-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-25 | 3.690 | 3.690 | 3.600 | 3.690 | 3.690 | 1,816 |
| 2023-08-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 189 |
| 2023-08-23 | 3.770 | 3.770 | 3.700 | 3.700 | 3.700 | 858 |
| 2023-08-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 101 |
| 2023-08-21 | 3.750 | 3.800 | 3.660 | 3.800 | 3.800 | 5,929 |
| 2023-08-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-08-17 | 3.770 | 3.850 | 3.700 | 3.850 | 3.850 | 2,420 |
| 2023-08-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 249 |
| 2023-08-15 | 3.810 | 3.810 | 3.770 | 3.770 | 3.770 | 18,863 |
| 2023-08-14 | 3.690 | 3.810 | 3.690 | 3.810 | 3.810 | 1,260 |
| 2023-08-11 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 663 |
| 2023-08-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2023-08-09 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2023-08-08 | 3.800 | 3.810 | 3.800 | 3.810 | 3.810 | 2,997 |
| 2023-08-07 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 244 |
| 2023-08-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 318 |
| 2023-08-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 448 |
| 2023-08-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-08-01 | 3.780 | 3.800 | 3.780 | 3.790 | 3.790 | 5,008 |
| 2023-07-31 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 10,780 |
| 2023-07-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-07-27 | 3.660 | 3.800 | 3.660 | 3.780 | 3.780 | 5,770 |
| 2023-07-26 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 1,568 |
| 2023-07-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-07-24 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 6,260 |
| 2023-07-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 472 |
| 2023-07-20 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 7,552 |
| 2023-07-19 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 1,881 |
| 2023-07-18 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 4,985 |
| 2023-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 522 |
| 2023-07-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,410 |
| 2023-07-12 | 3.790 | 3.980 | 3.780 | 3.850 | 3.850 | 1,688 |
| 2023-07-11 | 3.790 | 3.840 | 3.790 | 3.840 | 3.840 | 617 |
| 2023-07-10 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 3,427 |
| 2023-07-07 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 4,166 |
| 2023-07-06 | 3.850 | 3.870 | 3.850 | 3.870 | 3.870 | 1,350 |
| 2023-07-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 579 |
| 2023-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,863 |
| 2023-07-03 | 4.040 | 4.050 | 4.000 | 4.050 | 4.050 | 4,195 |
| 2023-06-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,447 |
| 2023-06-29 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 1,418 |
| 2023-06-28 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 1,452 |
| 2023-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 339 |
| 2023-06-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,690 |
| 2023-06-23 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 439 |
| 2023-06-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,520 |
| 2023-06-21 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 6,780 |
| 2023-06-20 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 4,224 |
| 2023-06-19 | 4.160 | 4.200 | 4.150 | 4.160 | 4.160 | 21,694 |
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.