Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	17.000	17.000	17.000	17.000	17.000	10,081
2022-07-04	17.500	17.500	17.000	17.000	17.000	15,515
2022-07-01	17.500	17.500	17.500	17.500	17.500	4,986
2022-06-30	18.200	18.200	18.000	18.000	18.000	1,300
2022-06-29	18.200	18.200	17.710	18.200	18.200	9,050
2022-06-28	18.200	18.200	18.200	18.200	18.200	0
2022-06-27	18.200	18.200	18.200	18.200	18.200	0
2022-06-24	17.900	18.230	17.900	18.200	18.200	3,233
2022-06-23	16.500	18.000	16.500	17.900	17.900	6,615
2022-06-22	16.500	16.500	16.500	16.500	16.500	797
2022-06-21	17.000	17.000	17.000	17.000	17.000	342
2022-06-20	17.000	17.000	16.400	17.000	17.000	4,759
2022-06-17	18.000	18.000	17.000	17.000	17.000	6,833
2022-06-16	18.000	18.000	18.000	18.000	18.000	1,246
2022-06-15	18.400	18.400	18.000	18.260	18.260	2,952
2022-06-14	19.110	19.110	18.200	18.390	18.390	7,840
2022-06-13	19.100	19.100	19.100	19.100	19.100	439
2022-06-10	19.110	19.900	19.110	19.300	19.300	3,342
2022-06-09	19.100	19.400	19.100	19.100	19.100	1,781
2022-06-08	21.000	21.000	21.000	21.000	21.000	533
2022-06-07	22.000	22.000	22.000	22.000	22.000	0
2022-06-06	22.000	22.000	22.000	22.000	22.000	232
2022-06-03	22.800	22.800	22.800	22.800	22.800	0
2022-06-02	23.000	24.000	22.800	22.800	22.800	5,276
2022-06-01	23.000	23.000	23.000	23.000	23.000	0
2022-05-31	22.200	23.000	19.050	23.000	23.000	24,321
2022-05-30	22.900	22.900	22.900	22.900	22.900	491
2022-05-27	23.160	23.160	23.160	23.160	23.160	0
2022-05-26	23.160	23.160	23.160	23.160	23.160	0
2022-05-25	23.160	23.160	23.160	23.160	23.160	0
2022-05-24	23.160	23.160	23.160	23.160	23.160	0
2022-05-23	20.500	23.860	19.000	23.160	23.160	25,640
2022-05-20	21.390	21.390	21.390	21.390	21.390	960
2022-05-19	19.950	21.300	18.980	21.300	21.300	7,680
2022-05-18	20.500	20.600	20.000	20.000	20.000	4,030
2022-05-17	21.000	21.000	20.000	20.000	20.000	3,140
2022-05-16	23.000	23.000	21.660	21.660	21.660	1,199
2022-05-13	23.990	23.990	23.990	23.990	23.990	0
2022-05-12	23.990	23.990	23.990	23.990	23.990	0
2022-05-11	23.990	23.990	23.990	23.990	23.990	0
2022-05-10	23.990	23.990	23.990	23.990	23.990	0
2022-05-09	23.990	23.990	23.990	23.990	23.990	0
2022-05-06	23.990	23.990	23.990	23.990	23.990	0
2022-05-05	23.990	23.990	23.990	23.990	23.990	265
2022-05-04	24.500	24.500	24.500	24.500	24.500	0
2022-05-03	24.500	24.500	24.500	24.500	24.500	0
2022-05-02	24.500	24.500	24.500	24.500	24.500	0
2022-04-29	23.700	24.500	23.500	24.500	24.500	4,546
2022-04-28	24.900	24.900	24.900	24.900	24.900	125
2022-04-27	25.640	25.640	25.640	25.640	25.640	251
2022-04-26	25.950	25.950	25.950	25.950	25.950	0
2022-04-25	25.800	25.950	25.800	25.950	25.950	6,807
2022-04-22	24.120	25.000	24.120	24.500	24.500	2,217
2022-04-21	25.510	25.510	25.120	25.120	25.120	547
2022-04-20	25.950	25.950	25.950	25.950	25.950	0
2022-04-19	25.950	25.950	25.950	25.950	25.950	0
2022-04-18	25.950	25.950	25.950	25.950	25.950	0
2022-04-13	25.950	25.950	25.950	25.950	25.950	0
2022-04-12	25.950	25.950	25.950	25.950	25.950	0
2022-04-11	24.000	25.950	24.000	25.950	25.950	2,688

← NewerPage 19 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.