Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.260	0.266	0.230	0.260	0.260	365,805
2026-07-23	0.245	0.275	0.245	0.257	0.257	86,424
2026-07-22	0.278	0.280	0.238	0.238	0.238	738,031
2026-07-21	0.295	0.295	0.270	0.271	0.271	253,530
2026-07-20	0.275	0.294	0.275	0.294	0.294	136,932
2026-07-17	0.285	0.285	0.260	0.275	0.275	283,410
2026-07-16	0.295	0.300	0.285	0.285	0.285	270,910
2026-07-15	0.314	0.314	0.290	0.290	0.290	58,104
2026-07-14	0.276	0.314	0.268	0.300	0.300	329,521
2026-07-13	0.299	0.299	0.270	0.278	0.278	184,493
2026-07-10	0.325	0.329	0.290	0.299	0.299	110,396
2026-07-09	0.327	0.328	0.316	0.316	0.316	26,837
2026-07-08	0.318	0.330	0.300	0.325	0.325	27,038
2026-07-07	0.319	0.328	0.319	0.320	0.320	9,030
2026-07-06	0.324	0.330	0.319	0.319	0.319	39,919
2026-07-03	0.323	0.325	0.311	0.320	0.320	82,126
2026-07-02	0.328	0.330	0.305	0.324	0.324	44,046
2026-07-01	0.330	0.330	0.325	0.328	0.328	69,377
2026-06-30	0.320	0.330	0.319	0.330	0.330	89,210
2026-06-29	0.319	0.319	0.318	0.318	0.318	78,445
2026-06-26	0.308	0.320	0.291	0.309	0.309	183,705
2026-06-25	0.326	0.326	0.300	0.300	0.300	65,876
2026-06-24	0.335	0.335	0.325	0.330	0.330	15,159
2026-06-23	0.351	0.355	0.330	0.330	0.330	178,642
2026-06-22	0.355	0.355	0.330	0.342	0.342	135,347
2026-06-19	0.375	0.375	0.340	0.345	0.345	87,501
2026-06-18	0.370	0.370	0.358	0.370	0.370	152,372
2026-06-17	0.380	0.380	0.350	0.360	0.360	231,671
2026-06-16	0.420	0.429	0.370	0.380	0.380	384,181
2026-06-15	0.420	0.441	0.406	0.410	0.410	396,792
2026-06-12	0.416	0.420	0.400	0.410	0.410	544,137
2026-06-11	0.470	0.484	0.415	0.415	0.415	152,165
2026-06-10	0.531	0.540	0.453	0.460	0.460	167,338
2026-06-09	0.579	0.609	0.510	0.531	0.531	386,663
2026-06-08	0.590	0.600	0.566	0.579	0.579	109,669
2026-06-05	0.570	0.620	0.570	0.590	0.590	133,820
2026-06-04	0.600	0.610	0.510	0.570	0.570	651,955
2026-06-03	0.637	0.637	0.599	0.600	0.600	123,986
2026-06-02	0.653	0.662	0.620	0.620	0.620	135,715
2026-06-01	0.674	0.689	0.640	0.640	0.640	65,280
2026-05-29	0.710	0.739	0.680	0.680	0.680	103,549
2026-05-28	0.740	0.740	0.697	0.697	0.697	110,624
2026-05-27	0.780	0.780	0.734	0.740	0.740	123,675
2026-05-26	0.775	0.790	0.755	0.770	0.770	88,972
2026-05-25	0.840	0.840	0.780	0.800	0.800	156,458
2026-05-22	0.880	0.900	0.846	0.846	0.846	258,805
2026-05-21	0.880	0.900	0.880	0.880	0.880	103,987
2026-05-20	0.870	0.918	0.850	0.850	0.850	93,754
2026-05-19	0.814	0.885	0.814	0.870	0.870	25,667
2026-05-18	0.790	0.824	0.790	0.814	0.814	15,341
2026-05-15	0.780	0.800	0.775	0.790	0.790	153,661
2026-05-14	0.739	0.780	0.730	0.770	0.770	49,779
2026-05-13	0.760	0.760	0.720	0.734	0.734	28,552
2026-05-12	0.735	0.760	0.735	0.760	0.760	12,893
2026-05-11	0.735	0.735	0.735	0.735	0.735	5,865
2026-05-08	0.731	0.769	0.731	0.740	0.740	46,963
2026-05-07	0.740	0.750	0.731	0.731	0.731	7,590
2026-05-06	0.745	0.750	0.745	0.745	0.745	26,324
2026-05-05	0.736	0.745	0.736	0.745	0.745	1,791
2026-05-04	0.736	0.736	0.736	0.736	0.736	501

← NewerPage 2 of 3 · 129 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.