Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	26.000	27.030	26.000	27.030	26.874	42,223
2021-10-19	27.000	27.000	27.000	27.000	26.844	442

← NewerPage 21 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.