Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	7.840	8.100	7.840	7.890	7.890	3,171
2023-03-17	7.890	7.890	7.530	7.840	7.840	5,168
2023-03-16	8.300	8.300	7.500	8.170	8.170	8,744
2023-03-15	8.710	8.710	8.710	8.710	8.710	0
2023-03-14	8.850	8.860	8.710	8.710	8.710	15,014
2023-03-13	8.850	8.860	8.850	8.860	8.860	5,721
2023-03-10	9.100	9.100	8.850	8.860	8.860	5,381
2023-03-09	8.900	9.500	8.900	9.500	9.500	6,090
2023-03-08	9.000	9.000	8.850	8.990	8.990	8,759
2023-03-07	9.000	9.000	8.850	8.860	8.860	16,011
2023-03-06	9.400	9.400	9.200	9.200	9.200	1,397
2023-03-03	9.400	9.400	9.300	9.300	9.300	1,063
2023-03-02	9.400	9.400	9.400	9.400	9.400	1,462
2023-03-01	9.680	9.680	9.680	9.680	9.680	909
2023-02-28	9.690	10.000	9.680	9.680	9.680	3,119
2023-02-27	10.000	10.000	10.000	10.000	10.000	0
2023-02-24	10.000	10.000	10.000	10.000	10.000	316
2023-02-23	10.360	10.360	10.360	10.360	10.360	0
2023-02-22	10.000	10.360	10.000	10.360	10.360	1,454
2023-02-21	10.000	10.100	10.000	10.100	10.100	867
2023-02-20	10.000	10.200	10.000	10.200	10.200	21,243
2023-02-17	10.010	10.010	10.010	10.010	10.010	0
2023-02-16	10.010	10.010	10.010	10.010	10.010	101
2023-02-15	10.010	10.010	10.010	10.010	10.010	0
2023-02-14	10.010	10.010	10.000	10.010	10.010	6,904
2023-02-13	10.020	10.020	10.000	10.000	10.000	3,157
2023-02-10	10.050	10.050	10.000	10.000	10.000	1,114
2023-02-09	10.000	10.050	10.000	10.050	10.050	1,656
2023-02-08	10.050	10.180	10.000	10.010	10.010	7,439
2023-02-07	10.040	10.040	10.040	10.040	10.040	3,828
2023-02-03	10.050	10.050	10.000	10.040	10.040	11,748
2023-02-02	10.400	10.400	10.400	10.400	10.400	0
2023-02-01	10.400	10.400	10.400	10.400	10.400	0
2023-01-31	10.400	10.400	10.400	10.400	10.400	1,986
2023-01-30	10.400	10.400	10.400	10.400	10.400	573
2023-01-27	10.430	10.430	10.000	10.050	10.050	3,405
2023-01-26	10.420	10.420	10.420	10.420	10.420	649
2023-01-25	10.510	10.510	10.510	10.510	10.510	4,321
2023-01-24	10.850	10.850	10.800	10.800	10.800	1,844
2023-01-23	10.870	10.870	10.870	10.870	10.870	0
2023-01-20	11.000	11.000	10.870	10.870	10.870	2,481
2023-01-19	10.950	10.950	10.880	10.890	10.890	1,535
2023-01-18	11.000	11.000	11.000	11.000	11.000	2,717
2023-01-17	11.490	11.490	10.910	10.910	10.910	2,879
2023-01-16	11.060	11.490	11.060	11.490	11.490	5,335
2023-01-13	11.450	11.450	11.450	11.450	11.450	160
2023-01-12	11.050	11.490	11.050	11.490	11.490	1,883
2023-01-11	11.010	11.030	11.010	11.030	11.030	1,209
2023-01-10	11.490	11.490	10.900	10.900	10.900	4,343
2023-01-09	11.500	11.500	11.500	11.500	11.500	0
2023-01-06	11.500	11.500	11.500	11.500	11.500	502
2023-01-05	11.540	11.540	11.540	11.540	11.540	1,599
2023-01-04	11.790	11.790	11.790	11.790	11.790	178
2023-01-03	12.150	12.150	12.150	12.150	12.150	195
2023-01-02	12.250	12.250	12.250	12.250	12.250	100
2022-12-30	12.250	12.250	12.250	12.250	12.250	100
2022-12-29	11.500	11.500	11.500	11.500	11.500	263
2022-12-28	11.600	11.600	11.500	11.500	11.500	13,647
2022-12-27	11.600	11.600	11.600	11.600	11.600	187
2022-12-26	12.250	12.250	12.250	12.250	12.250	0

← NewerPage 16 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.