Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	14.450	14.450	14.450	14.450	14.450	0
2022-09-27	14.450	14.450	14.450	14.450	14.450	0
2022-09-26	14.450	14.450	14.450	14.450	14.450	0
2022-09-23	14.450	14.450	14.450	14.450	14.450	0
2022-09-22	14.450	14.450	14.450	14.450	14.450	5,993
2022-09-21	14.450	14.450	14.200	14.450	14.450	49,838
2022-09-20	14.710	14.710	14.450	14.500	14.500	9,052
2022-09-19	14.710	14.710	14.710	14.710	14.710	699
2022-09-15	15.160	15.160	15.150	15.150	15.150	3,997
2022-09-14	15.000	15.160	15.000	15.160	15.160	2,994
2022-09-13	15.160	15.160	15.160	15.160	15.160	1,084
2022-09-12	15.210	15.210	15.210	15.210	15.210	0
2022-09-09	14.880	15.210	14.500	15.210	15.210	11,775
2022-09-08	15.210	15.210	15.210	15.210	15.210	0
2022-09-07	15.210	15.210	15.210	15.210	15.210	0
2022-09-06	13.900	15.210	13.900	15.210	15.210	5,141
2022-09-05	13.900	13.900	13.900	13.900	13.900	241
2022-09-02	14.100	14.100	14.100	14.100	14.100	1,183
2022-09-01	14.500	14.500	14.000	14.100	14.100	1,809
2022-08-31	14.500	14.500	14.500	14.500	14.500	7,925
2022-08-30	14.650	14.700	14.650	14.650	14.650	3,383
2022-08-29	14.700	14.700	14.650	14.650	14.650	1,181
2022-08-26	14.660	14.660	14.650	14.650	14.650	1,702
2022-08-25	14.650	14.650	14.650	14.650	14.650	0
2022-08-24	14.650	14.650	14.650	14.650	14.650	0
2022-08-23	14.660	14.660	14.650	14.650	14.650	3,481
2022-08-22	14.650	14.660	14.650	14.660	14.660	10,904
2022-08-19	15.830	15.830	15.830	15.830	15.830	0
2022-08-18	15.830	15.830	15.830	15.830	15.830	0
2022-08-17	15.830	15.830	15.830	15.830	15.830	2,109
2022-08-16	15.850	15.850	15.850	15.850	15.850	174
2022-08-15	16.200	16.200	16.200	16.200	16.200	312
2022-08-12	16.200	16.200	16.200	16.200	16.200	0
2022-08-11	16.200	16.200	16.200	16.200	16.200	0
2022-08-10	16.000	16.300	16.000	16.200	16.200	14,252
2022-08-09	14.950	16.000	14.950	16.000	16.000	11,756
2022-08-08	14.950	14.950	14.950	14.950	14.950	1,531
2022-08-05	15.000	15.000	15.000	15.000	15.000	342
2022-08-04	14.650	14.700	14.650	14.700	14.700	60,434
2022-08-03	14.690	14.690	14.650	14.650	14.650	10,194
2022-08-02	14.630	14.660	14.630	14.660	14.660	16,813
2022-08-01	14.500	14.510	14.500	14.500	14.500	1,592
2022-07-29	16.200	16.200	15.800	15.800	15.800	6,435
2022-07-28	16.400	16.400	16.400	16.400	16.400	0
2022-07-27	16.400	16.400	16.000	16.400	16.400	6,296
2022-07-26	16.650	16.650	16.650	16.650	16.650	0
2022-07-25	16.650	16.650	16.650	16.650	16.650	0
2022-07-22	16.650	16.650	16.650	16.650	16.650	0
2022-07-21	16.650	16.650	16.650	16.650	16.650	0
2022-07-20	16.700	16.700	16.650	16.650	16.650	3,599
2022-07-19	16.590	16.690	16.000	16.690	16.690	5,372
2022-07-18	16.590	16.720	16.590	16.700	16.700	12,400
2022-07-15	15.600	16.440	15.600	16.440	16.440	5,871
2022-07-14	16.000	16.000	16.000	16.000	16.000	451
2022-07-13	16.000	16.000	16.000	16.000	16.000	0
2022-07-12	16.100	16.100	15.900	16.000	16.000	9,105
2022-07-11	16.600	16.720	16.600	16.720	16.720	11,067
2022-07-08	16.490	16.700	16.490	16.700	16.700	11,788
2022-07-07	16.690	16.690	16.000	16.000	16.000	4,340
2022-07-06	16.800	16.800	16.700	16.700	16.700	1,857

← NewerPage 18 of 22 · 1,263 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.