Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.390	0.420	0.390	0.400	0.400	4,842
2025-05-16	0.370	0.370	0.370	0.370	0.370	636
2025-05-15	0.370	0.396	0.370	0.381	0.381	23,232
2025-05-14	0.390	0.390	0.370	0.370	0.370	14,749
2025-05-13	0.360	0.390	0.360	0.390	0.390	45,128
2025-05-12	0.370	0.370	0.360	0.360	0.360	7,119
2025-05-09	0.381	0.381	0.380	0.381	0.381	8,179
2025-05-08	0.381	0.381	0.379	0.379	0.379	4,542
2025-05-07	0.375	0.378	0.365	0.368	0.368	15,651
2025-05-06	0.378	0.378	0.378	0.378	0.378	1,146
2025-05-05	0.362	0.378	0.362	0.377	0.377	59,426
2025-05-02	0.367	0.374	0.352	0.355	0.355	64,327
2025-04-30	0.360	0.360	0.355	0.360	0.360	121,001
2025-04-29	0.376	0.380	0.360	0.360	0.360	21,813
2025-04-28	0.380	0.380	0.376	0.380	0.380	3,788
2025-04-25	0.380	0.380	0.380	0.380	0.380	4,556
2025-04-24	0.356	0.365	0.355	0.365	0.365	3,217
2025-04-23	0.360	0.360	0.360	0.360	0.360	2,066
2025-04-22	0.360	0.360	0.360	0.360	0.360	0
2025-04-21	0.370	0.370	0.355	0.360	0.360	13,069
2025-04-16	0.390	0.390	0.380	0.380	0.380	39,925
2025-04-15	0.390	0.390	0.390	0.390	0.390	0
2025-04-14	0.390	0.390	0.390	0.390	0.390	343
2025-04-11	0.390	0.395	0.390	0.395	0.395	5,309
2025-04-10	0.400	0.400	0.390	0.395	0.395	21,740
2025-04-09	0.400	0.400	0.400	0.400	0.400	9,544
2025-04-08	0.413	0.413	0.400	0.400	0.400	6,345
2025-04-07	0.420	0.420	0.412	0.413	0.413	6,673
2025-04-04	0.400	0.410	0.400	0.400	0.400	11,972
2025-04-03	0.420	0.420	0.400	0.400	0.400	19,112
2025-04-02	0.409	0.429	0.409	0.418	0.418	11,688
2025-04-01	0.387	0.430	0.387	0.400	0.400	115,072
2025-03-31	0.360	0.380	0.360	0.380	0.380	2,223
2025-03-28	0.360	0.360	0.355	0.355	0.355	14,761
2025-03-27	0.370	0.370	0.370	0.370	0.370	2,056
2025-03-26	0.355	0.365	0.355	0.365	0.365	3,714
2025-03-25	0.355	0.355	0.355	0.355	0.355	1,120
2025-03-24	0.368	0.368	0.361	0.366	0.366	10,147
2025-03-21	0.370	0.370	0.360	0.368	0.368	6,412
2025-03-20	0.370	0.370	0.370	0.370	0.370	18,938
2025-03-19	0.380	0.380	0.379	0.379	0.379	8,983
2025-03-18	0.380	0.380	0.379	0.379	0.379	11,698
2025-03-14	0.384	0.384	0.375	0.380	0.380	6,847
2025-03-13	0.390	0.390	0.390	0.390	0.390	6,349
2025-03-12	0.380	0.380	0.380	0.380	0.380	235
2025-03-11	0.380	0.380	0.375	0.375	0.375	10,087
2025-03-10	0.375	0.375	0.360	0.370	0.370	13,779
2025-03-07	0.360	0.360	0.360	0.360	0.360	4,414
2025-03-06	0.380	0.380	0.360	0.366	0.366	180,381
2025-03-05	0.408	0.410	0.380	0.380	0.380	14,755
2025-03-04	0.410	0.410	0.400	0.403	0.403	9,384
2025-03-03	0.420	0.432	0.410	0.410	0.410	30,518
2025-02-28	0.430	0.430	0.415	0.420	0.420	113,428
2025-02-27	0.430	0.430	0.430	0.430	0.430	1,428
2025-02-26	0.430	0.430	0.429	0.430	0.430	6,325
2025-02-25	0.430	0.430	0.410	0.422	0.422	13,976
2025-02-24	0.450	0.450	0.420	0.430	0.430	32,107
2025-02-21	0.460	0.460	0.430	0.450	0.450	104,772
2025-02-20	0.470	0.470	0.460	0.470	0.470	27,356
2025-02-19	0.480	0.500	0.460	0.470	0.470	88,656

← NewerPage 7 of 21 · 1,258 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.