Grupo Vasconia S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 25.140 | 25.140 | 24.500 | 24.690 | 24.690 | 24,684 |
| 2022-01-12 | 25.200 | 25.200 | 25.000 | 25.190 | 25.190 | 5,466 |
| 2022-01-11 | 25.200 | 26.000 | 25.200 | 25.390 | 25.390 | 1,654 |
| 2022-01-10 | 25.200 | 25.750 | 25.200 | 25.520 | 25.520 | 346 |
| 2022-01-07 | 26.570 | 26.570 | 26.570 | 26.570 | 26.570 | 183 |
| 2022-01-06 | 25.960 | 26.990 | 25.050 | 26.990 | 26.990 | 10,683 |
| 2022-01-05 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 0 |
| 2022-01-04 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 0 |
| 2022-01-03 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 0 |
| 2021-12-31 | 26.300 | 27.000 | 26.300 | 26.990 | 26.990 | 18,651 |
| 2021-12-30 | 26.390 | 26.390 | 26.390 | 26.390 | 26.390 | 0 |
| 2021-12-29 | 25.800 | 26.390 | 25.000 | 26.390 | 26.390 | 6,920 |
| 2021-12-28 | 25.300 | 26.500 | 25.290 | 26.400 | 26.400 | 4,689 |
| 2021-12-27 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 380 |
| 2021-12-24 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2021-12-23 | 25.000 | 26.000 | 25.000 | 26.000 | 26.000 | 1,151 |
| 2021-12-22 | 26.000 | 26.000 | 26.000 | 26.000 | 25.850 | 0 |
| 2021-12-21 | 25.500 | 26.000 | 25.500 | 26.000 | 25.850 | 2,988 |
| 2021-12-20 | 26.040 | 26.040 | 26.040 | 26.040 | 25.890 | 0 |
| 2021-12-17 | 24.000 | 26.800 | 24.000 | 26.040 | 25.890 | 20,322 |
| 2021-12-16 | 24.000 | 24.500 | 24.000 | 24.500 | 24.359 | 32,634 |
| 2021-12-15 | 24.000 | 24.000 | 24.000 | 24.000 | 23.862 | 2,634 |
| 2021-12-14 | 23.860 | 24.000 | 23.000 | 24.000 | 23.862 | 26,433 |
| 2021-12-13 | 23.000 | 23.900 | 23.000 | 23.900 | 23.762 | 4,827 |
| 2021-12-10 | 24.500 | 24.500 | 23.980 | 23.980 | 23.842 | 5,050 |
| 2021-12-09 | 24.500 | 24.500 | 24.500 | 24.500 | 24.359 | 630 |
| 2021-12-08 | 24.000 | 25.000 | 24.000 | 25.000 | 24.856 | 9,992 |
| 2021-12-07 | 25.000 | 25.010 | 24.190 | 25.000 | 24.856 | 54,550 |
| 2021-12-06 | 25.190 | 25.190 | 24.180 | 25.180 | 25.035 | 112,982 |
| 2021-12-03 | 25.150 | 25.150 | 25.000 | 25.150 | 25.005 | 1,033 |
| 2021-12-02 | 25.200 | 25.200 | 25.200 | 25.200 | 25.055 | 414 |
| 2021-12-01 | 25.450 | 25.450 | 25.450 | 25.450 | 25.303 | 0 |
| 2021-11-30 | 26.000 | 26.000 | 25.450 | 25.450 | 25.303 | 933 |
| 2021-11-29 | 25.500 | 25.550 | 25.450 | 25.450 | 25.303 | 908 |
| 2021-11-26 | 24.150 | 25.080 | 24.000 | 25.080 | 24.935 | 16,047 |
| 2021-11-25 | 24.100 | 24.500 | 24.100 | 24.500 | 24.359 | 3,957 |
| 2021-11-24 | 25.200 | 25.200 | 25.200 | 25.200 | 25.055 | 0 |
| 2021-11-23 | 25.200 | 25.200 | 25.200 | 25.200 | 25.055 | 0 |
| 2021-11-22 | 24.580 | 25.200 | 24.580 | 25.200 | 25.055 | 5,747 |
| 2021-11-19 | 25.000 | 25.080 | 25.000 | 25.080 | 24.935 | 747 |
| 2021-11-18 | 25.080 | 25.080 | 25.080 | 25.080 | 24.935 | 3,120 |
| 2021-11-17 | 25.860 | 25.860 | 25.020 | 25.500 | 25.353 | 5,958 |
| 2021-11-16 | 26.000 | 26.060 | 26.000 | 26.060 | 25.910 | 4,528 |
| 2021-11-12 | 26.880 | 26.880 | 26.880 | 26.880 | 26.725 | 0 |
| 2021-11-11 | 26.060 | 26.880 | 26.000 | 26.880 | 26.725 | 9,377 |
| 2021-11-10 | 26.170 | 26.890 | 26.170 | 26.880 | 26.725 | 8,265 |
| 2021-11-09 | 25.000 | 27.000 | 24.110 | 27.000 | 26.844 | 13,796 |
| 2021-11-08 | 24.690 | 24.800 | 24.690 | 24.800 | 24.657 | 2,599 |
| 2021-11-05 | 25.000 | 25.690 | 25.000 | 25.690 | 25.542 | 2,619 |
| 2021-11-04 | 25.500 | 25.500 | 25.000 | 25.020 | 24.876 | 1,222 |
| 2021-11-03 | 25.700 | 25.710 | 25.000 | 25.500 | 25.353 | 3,073 |
| 2021-11-01 | 26.190 | 27.000 | 25.700 | 26.500 | 26.347 | 5,160 |
| 2021-10-29 | 25.790 | 27.000 | 25.690 | 27.000 | 26.844 | 18,153 |
| 2021-10-28 | 25.230 | 25.230 | 25.110 | 25.110 | 24.965 | 2,794 |
| 2021-10-27 | 25.800 | 25.800 | 24.950 | 25.110 | 24.965 | 29,419 |
| 2021-10-26 | 27.690 | 27.690 | 25.660 | 26.390 | 26.238 | 6,124 |
| 2021-10-25 | 27.000 | 27.000 | 26.500 | 26.970 | 26.814 | 736 |
| 2021-10-22 | 27.700 | 27.700 | 27.700 | 27.700 | 27.540 | 0 |
| 2021-10-21 | 27.000 | 27.880 | 27.000 | 27.700 | 27.540 | 1,870 |
← NewerPage 21 of 21 · 1,259 trading days
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.