Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.686	0.686	0.685	0.685	0.685	43,054
2026-01-30	0.739	0.739	0.707	0.707	0.707	35,390
2026-01-29	0.745	0.745	0.742	0.742	0.742	37,709
2026-01-28	0.744	0.745	0.743	0.745	0.745	71,926
2026-01-27	0.749	0.749	0.744	0.744	0.744	60,834
2026-01-26	0.890	0.890	0.762	0.762	0.762	48,013
2026-01-23	0.740	0.950	0.740	0.890	0.890	191,317
2026-01-22	0.672	0.738	0.672	0.715	0.715	90,322
2026-01-21	0.640	0.640	0.640	0.640	0.640	0
2026-01-20	0.616	0.640	0.616	0.640	0.640	5,530
2026-01-19	0.600	0.617	0.600	0.611	0.611	21,966
2026-01-16	0.720	0.720	0.632	0.632	0.632	24,547
2026-01-15	0.774	0.775	0.689	0.710	0.710	13,769
2026-01-14	0.776	0.786	0.776	0.776	0.776	34,978
2026-01-13	0.772	0.776	0.770	0.776	0.776	21,465
2026-01-12	0.740	0.800	0.740	0.750	0.750	53,945
2026-01-09	0.757	0.757	0.712	0.720	0.720	16,541
2026-01-08	0.776	0.780	0.740	0.748	0.748	88,926
2026-01-07	0.800	0.800	0.776	0.776	0.776	7,342
2026-01-06	0.796	0.800	0.795	0.796	0.796	19,299
2026-01-05	0.840	0.840	0.796	0.796	0.796	19,169
2026-01-02	0.810	0.824	0.810	0.824	0.824	4,630
2025-12-31	0.767	0.820	0.767	0.800	0.800	11,299
2025-12-30	0.840	0.840	0.770	0.800	0.800	36,449
2025-12-29	0.850	0.850	0.801	0.820	0.820	17,250
2025-12-26	0.870	0.870	0.860	0.860	0.860	2,728
2025-12-24	0.880	0.880	0.880	0.880	0.880	169
2025-12-23	0.890	0.890	0.880	0.880	0.880	4,823
2025-12-22	0.900	0.900	0.887	0.887	0.887	6,295
2025-12-19	0.890	0.890	0.880	0.890	0.890	18,487
2025-12-18	0.910	0.910	0.880	0.880	0.880	8,411
2025-12-17	0.889	0.889	0.880	0.889	0.889	31,594
2025-12-16	0.860	0.889	0.860	0.889	0.889	9,436
2025-12-15	0.870	0.870	0.856	0.870	0.870	3,863
2025-12-11	0.886	0.886	0.856	0.860	0.860	34,858
2025-12-10	0.880	0.890	0.860	0.886	0.886	32,061
2025-12-09	0.871	0.895	0.821	0.860	0.860	30,802
2025-12-08	0.810	0.851	0.810	0.851	0.851	5,446
2025-12-05	0.826	0.826	0.815	0.815	0.815	1,338
2025-12-04	0.820	0.820	0.810	0.814	0.814	6,012
2025-12-03	0.822	0.826	0.820	0.826	0.826	19,295
2025-12-02	0.860	0.860	0.821	0.821	0.821	1,804
2025-12-01	0.879	0.879	0.860	0.861	0.861	23,550
2025-11-28	0.769	0.890	0.769	0.879	0.879	52,240
2025-11-27	0.900	0.900	0.730	0.769	0.769	84,401
2025-11-26	0.901	0.908	0.901	0.908	0.908	27,345
2025-11-25	0.907	0.940	0.890	0.900	0.900	27,668
2025-11-24	0.880	0.920	0.880	0.900	0.900	15,795
2025-11-21	0.910	0.910	0.859	0.880	0.880	18,904
2025-11-20	0.900	0.903	0.897	0.903	0.903	36,834
2025-11-19	0.969	0.969	0.830	0.880	0.880	58,217
2025-11-18	1.110	1.110	0.981	0.998	0.998	76,394
2025-11-14	1.120	1.150	1.120	1.130	1.130	23,178
2025-11-13	1.210	1.210	1.130	1.130	1.130	59,668
2025-11-12	1.180	1.290	1.180	1.240	1.240	62,129
2025-11-11	1.280	1.290	1.150	1.150	1.150	58,668
2025-11-10	1.380	1.380	1.200	1.270	1.270	83,830
2025-11-07	1.340	1.450	1.340	1.390	1.390	370,534
2025-11-06	1.160	1.430	1.160	1.310	1.310	269,198
2025-11-05	1.290	1.500	0.990	0.990	0.990	359,425

← NewerPage 4 of 5 · 252 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.