Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.800	4.160	3.800	4.160	4.160	22,305
2023-06-15	3.610	3.640	3.580	3.640	3.640	17,242
2023-06-14	4.150	4.150	3.500	3.500	3.500	23,786
2023-06-13	4.700	4.700	4.150	4.150	4.150	4,866
2023-06-12	4.870	4.900	4.700	4.700	4.700	3,096
2023-06-09	5.400	5.400	4.870	4.870	4.870	8,531
2023-06-08	6.400	6.400	5.610	5.610	5.610	1,933
2023-06-07	6.500	6.500	6.500	6.500	6.500	0
2023-06-06	6.700	6.700	6.500	6.500	6.500	8,878
2023-06-05	6.700	6.700	6.700	6.700	6.700	373
2023-06-02	6.800	6.800	6.800	6.800	6.800	0
2023-06-01	6.590	6.800	6.590	6.800	6.800	2,995
2023-05-31	6.600	6.600	6.590	6.590	6.590	773
2023-05-30	6.680	6.680	6.680	6.680	6.680	0
2023-05-29	6.680	6.680	6.680	6.680	6.680	2,600
2023-05-26	7.000	7.000	6.900	6.900	6.900	6,473
2023-05-25	6.950	7.000	6.950	7.000	7.000	2,847
2023-05-24	7.010	7.010	7.000	7.000	7.000	2,986
2023-05-23	7.150	7.150	7.000	7.000	7.000	1,297
2023-05-22	7.300	7.300	7.300	7.300	7.300	103
2023-05-19	7.480	7.480	7.480	7.480	7.480	327
2023-05-18	7.470	7.470	7.470	7.470	7.470	343
2023-05-17	7.500	7.500	7.460	7.500	7.500	1,567
2023-05-16	7.680	7.680	7.500	7.500	7.500	4,994
2023-05-15	7.700	7.700	7.700	7.700	7.700	597
2023-05-12	7.700	7.950	7.700	7.950	7.950	2,609
2023-05-11	7.700	7.700	7.700	7.700	7.700	1,266
2023-05-10	7.700	7.700	7.700	7.700	7.700	702
2023-05-09	7.700	7.700	7.700	7.700	7.700	1,100
2023-05-08	7.940	7.940	7.940	7.940	7.940	0
2023-05-05	7.940	7.940	7.940	7.940	7.940	0
2023-05-04	7.940	7.940	7.940	7.940	7.940	300
2023-05-03	7.950	7.950	7.950	7.950	7.950	0
2023-05-02	7.950	7.950	7.950	7.950	7.950	0
2023-04-28	7.550	7.950	7.550	7.950	7.950	6,381
2023-04-27	7.850	7.850	7.800	7.800	7.800	2,940
2023-04-26	7.900	7.900	7.900	7.900	7.900	4,990
2023-04-25	7.850	7.900	7.850	7.900	7.900	2,011
2023-04-24	7.850	7.850	7.850	7.850	7.850	11,972
2023-04-21	7.880	7.880	7.880	7.880	7.880	289
2023-04-20	7.900	7.900	7.900	7.900	7.900	0
2023-04-19	7.900	7.900	7.900	7.900	7.900	209
2023-04-18	7.930	7.950	7.930	7.950	7.950	6,155
2023-04-17	7.940	7.940	7.940	7.940	7.940	311
2023-04-14	8.000	8.000	8.000	8.000	8.000	375
2023-04-13	8.000	8.000	8.000	8.000	8.000	0
2023-04-12	7.900	8.000	7.900	8.000	8.000	2,082
2023-04-11	7.860	7.860	7.860	7.860	7.860	424
2023-04-10	7.860	7.860	7.860	7.860	7.860	273
2023-04-05	7.850	7.950	7.850	7.950	7.950	14,132
2023-04-04	7.880	7.880	7.850	7.850	7.850	697
2023-04-03	8.150	8.150	8.150	8.150	8.150	520
2023-03-31	8.080	8.080	8.000	8.000	8.000	3,582
2023-03-30	8.110	8.170	8.110	8.170	8.170	1,927
2023-03-29	8.000	8.170	8.000	8.170	8.170	615
2023-03-28	8.100	8.300	8.100	8.280	8.280	2,775
2023-03-27	7.900	8.000	7.900	8.000	8.000	504
2023-03-24	8.010	8.100	7.900	8.100	8.100	1,824
2023-03-23	7.900	8.200	7.850	8.100	8.100	6,188
2023-03-22	8.090	8.090	7.900	7.900	7.900	3,499

← NewerPage 15 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.