Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	25.050	25.050	25.050	25.050	25.050	0
2022-04-07	25.050	25.050	25.050	25.050	25.050	169
2022-04-06	26.080	26.080	26.080	26.080	26.080	0
2022-04-05	26.080	26.080	26.080	26.080	26.080	0
2022-04-04	26.090	26.100	26.000	26.080	26.080	6,440
2022-04-01	23.750	26.900	23.500	26.900	26.900	10,636
2022-03-31	20.990	24.000	20.900	23.940	23.940	39,634
2022-03-30	20.890	20.990	19.000	20.990	20.990	5,815
2022-03-29	20.890	20.890	20.890	20.890	20.890	2,997
2022-03-28	21.000	21.000	21.000	21.000	21.000	1,605
2022-03-25	19.000	21.610	18.800	21.610	21.610	2,085
2022-03-24	18.800	18.800	18.500	18.800	18.800	14,931
2022-03-23	18.800	18.800	18.800	18.800	18.800	4,972
2022-03-22	18.800	19.000	18.800	18.800	18.800	31,104
2022-03-18	18.900	18.900	18.800	18.800	18.800	18,761
2022-03-17	19.350	19.500	19.000	19.000	19.000	22,639
2022-03-16	19.350	19.500	19.200	19.200	19.200	5,605
2022-03-15	19.900	19.900	19.900	19.900	19.900	0
2022-03-14	20.000	20.000	19.900	19.900	19.900	6,784
2022-03-11	20.000	20.020	20.000	20.000	20.000	3,010
2022-03-10	20.100	20.100	20.000	20.100	20.100	11,615
2022-03-09	20.100	20.100	20.100	20.100	20.100	932
2022-03-08	20.160	20.170	20.160	20.170	20.170	2,106
2022-03-07	19.700	20.170	19.700	20.170	20.170	5,955
2022-03-04	20.170	20.170	20.000	20.000	20.000	22,290
2022-03-03	20.300	20.300	20.150	20.160	20.160	8,554
2022-03-02	20.000	20.300	20.000	20.300	20.300	2,933
2022-03-01	20.500	20.800	20.000	20.500	20.500	27,350
2022-02-28	20.500	21.500	20.500	20.890	20.890	31,236
2022-02-25	20.500	21.460	20.500	20.950	20.950	30,975
2022-02-24	20.830	20.990	20.800	20.800	20.800	53,383
2022-02-23	20.900	21.420	20.650	21.040	21.040	163,426
2022-02-22	20.800	21.000	20.800	21.000	21.000	3,236
2022-02-21	20.990	21.000	20.990	21.000	21.000	3,188
2022-02-18	21.000	21.350	20.700	21.000	21.000	52,456
2022-02-17	21.100	21.100	21.100	21.100	21.100	981
2022-02-16	21.000	21.100	21.000	21.100	21.100	2,378
2022-02-15	20.950	21.000	20.950	21.000	21.000	11,634
2022-02-14	21.580	21.580	21.580	21.580	21.580	0
2022-02-11	21.650	21.650	20.650	21.580	21.580	4,466
2022-02-10	21.800	21.800	21.800	21.800	21.800	453
2022-02-09	22.000	22.000	21.990	21.990	21.990	827
2022-02-08	22.250	22.250	22.180	22.180	22.180	1,697
2022-02-04	23.000	23.000	23.000	23.000	23.000	0
2022-02-03	23.450	23.450	23.000	23.000	23.000	5,512
2022-02-02	23.520	23.520	23.450	23.450	23.450	3,029
2022-02-01	23.520	23.520	23.520	23.520	23.520	532
2022-01-31	23.570	24.200	22.900	24.200	24.200	3,560
2022-01-28	24.720	24.850	23.590	23.590	23.590	12,225
2022-01-27	24.650	24.650	24.650	24.650	24.650	0
2022-01-26	24.650	24.650	24.650	24.650	24.650	0
2022-01-25	24.660	24.660	24.650	24.650	24.650	778
2022-01-24	24.000	24.000	24.000	24.000	24.000	3,091
2022-01-21	24.790	24.790	24.790	24.790	24.790	0
2022-01-20	24.500	24.790	24.000	24.790	24.790	20,545
2022-01-19	24.840	24.840	24.840	24.840	24.840	0
2022-01-18	24.690	24.840	24.690	24.840	24.840	2,246
2022-01-17	23.900	24.850	23.900	24.300	24.300	2,854
2022-01-14	24.500	24.850	24.500	24.850	24.850	2,251
2022-01-13	25.140	25.140	24.500	24.690	24.690	24,684

← NewerPage 20 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.