Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	12.250	12.250	12.250	12.250	12.250	271
2022-12-22	12.300	12.400	12.300	12.400	12.400	967
2022-12-21	12.900	12.900	12.900	12.900	12.900	0
2022-12-20	12.900	12.900	12.900	12.900	12.900	0
2022-12-19	12.900	12.900	12.900	12.900	12.900	0
2022-12-16	12.900	12.900	12.900	12.900	12.900	0
2022-12-15	12.900	12.900	12.900	12.900	12.900	0
2022-12-14	12.900	12.900	12.900	12.900	12.900	0
2022-12-13	12.900	12.900	12.900	12.900	12.900	0
2022-12-09	12.920	12.920	12.900	12.900	12.900	681
2022-12-08	13.250	13.250	12.900	12.900	12.900	451
2022-12-07	13.500	13.800	13.000	13.800	13.800	6,955
2022-12-06	14.000	14.000	14.000	14.000	14.000	0
2022-12-05	12.900	14.000	12.900	14.000	14.000	2,511
2022-12-02	12.000	12.500	11.900	12.500	12.500	3,919
2022-12-01	12.500	12.500	12.500	12.500	12.500	0
2022-11-30	11.100	12.500	11.100	12.500	12.500	16,017
2022-11-29	11.130	11.130	11.130	11.130	11.130	2,041
2022-11-28	11.150	11.150	11.130	11.130	11.130	6,786
2022-11-25	11.060	11.060	11.000	11.000	11.000	827
2022-11-24	11.060	11.060	11.060	11.060	11.060	2,000
2022-11-23	11.060	11.060	11.060	11.060	11.060	105
2022-11-22	11.100	11.100	11.000	11.000	11.000	11,172
2022-11-18	11.000	11.300	11.000	11.100	11.100	7,199
2022-11-17	11.410	11.500	11.000	11.500	11.500	4,731
2022-11-16	11.500	11.500	11.000	11.400	11.400	2,250
2022-11-15	11.550	11.550	11.500	11.500	11.500	1,229
2022-11-14	11.600	11.600	11.600	11.600	11.600	423
2022-11-11	11.600	11.600	11.600	11.600	11.600	1,541
2022-11-10	12.000	12.000	11.900	11.900	11.900	5,989
2022-11-09	11.900	11.900	11.900	11.900	11.900	152
2022-11-08	12.100	12.100	12.100	12.100	12.100	565
2022-11-07	11.700	12.050	11.700	12.050	12.050	714
2022-11-04	11.560	11.560	11.560	11.560	11.560	550
2022-11-03	11.670	11.670	11.220	11.220	11.220	2,432
2022-11-01	11.900	11.900	11.700	11.700	11.700	1,655
2022-10-31	12.000	12.000	12.000	12.000	12.000	87,883
2022-10-28	12.010	12.020	12.000	12.000	12.000	11,340
2022-10-27	12.150	12.150	12.010	12.010	12.010	8,557
2022-10-26	12.400	12.500	12.150	12.150	12.150	4,051
2022-10-25	12.300	12.400	12.000	12.100	12.100	11,750
2022-10-24	12.420	12.420	12.400	12.400	12.400	2,426
2022-10-21	12.510	12.510	12.100	12.420	12.420	16,966
2022-10-20	13.000	13.000	13.000	13.000	13.000	26,702
2022-10-19	13.000	13.000	13.000	13.000	13.000	1,243
2022-10-18	13.600	13.600	13.600	13.600	13.600	0
2022-10-17	13.600	13.600	13.600	13.600	13.600	51,793
2022-10-14	13.600	13.600	13.600	13.600	13.600	5,863
2022-10-13	13.600	13.780	13.600	13.780	13.780	1,580
2022-10-12	13.850	13.850	13.850	13.850	13.850	0
2022-10-11	13.650	14.000	13.650	13.850	13.850	2,770
2022-10-10	13.690	13.690	13.690	13.690	13.690	3,007
2022-10-07	14.150	14.150	14.150	14.150	14.150	0
2022-10-06	14.150	14.150	14.150	14.150	14.150	0
2022-10-05	13.500	14.190	13.500	14.150	14.150	2,980
2022-10-04	14.200	14.200	13.500	14.190	14.190	1,097
2022-10-03	14.450	14.450	14.450	14.450	14.450	0
2022-09-30	14.450	14.450	14.450	14.450	14.450	0
2022-09-29	14.450	14.450	14.450	14.450	14.450	0
2022-09-28	14.450	14.450	14.450	14.450	14.450	0

← NewerPage 17 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.