Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.480	0.480	0.460	0.460	0.460	26,927
2025-02-17	0.460	0.490	0.460	0.480	0.480	32,804
2025-02-14	0.460	0.460	0.440	0.450	0.450	175,331
2025-02-13	0.500	0.500	0.470	0.470	0.470	17,855
2025-02-12	0.500	0.500	0.490	0.491	0.491	51,318
2025-02-11	0.520	0.520	0.490	0.500	0.500	45,136
2025-02-10	0.560	0.560	0.500	0.510	0.510	31,087
2025-02-07	0.562	0.570	0.560	0.560	0.560	14,654
2025-02-06	0.590	0.590	0.561	0.580	0.580	70,905
2025-02-05	0.617	0.617	0.590	0.590	0.590	61,692
2025-02-04	0.620	0.620	0.619	0.620	0.620	88,708
2025-01-31	0.590	0.620	0.590	0.619	0.619	71,608
2025-01-30	0.589	0.590	0.589	0.590	0.590	78,140
2025-01-29	0.577	0.577	0.569	0.569	0.569	14,549
2025-01-28	0.550	0.560	0.535	0.550	0.550	17,126
2025-01-27	0.510	0.540	0.510	0.538	0.538	91,237
2025-01-24	0.510	0.510	0.510	0.510	0.510	4,064
2025-01-23	0.500	0.510	0.480	0.510	0.510	11,340
2025-01-22	0.510	0.510	0.510	0.510	0.510	39,358
2025-01-21	0.452	0.500	0.452	0.500	0.500	41,389
2025-01-20	0.453	0.453	0.452	0.452	0.452	1,514
2025-01-17	0.451	0.470	0.451	0.453	0.453	28,898
2025-01-16	0.460	0.460	0.452	0.452	0.452	14,004
2025-01-15	0.460	0.460	0.456	0.460	0.460	15,471
2025-01-14	0.455	0.456	0.451	0.456	0.456	18,789
2025-01-13	0.451	0.460	0.451	0.455	0.455	2,395
2025-01-10	0.480	0.480	0.460	0.460	0.460	2,137
2025-01-09	0.451	0.480	0.451	0.480	0.480	27,159
2025-01-08	0.461	0.461	0.450	0.451	0.451	4,616
2025-01-07	0.460	0.460	0.460	0.460	0.460	7,826
2025-01-06	0.470	0.470	0.460	0.470	0.470	8,908
2025-01-03	0.472	0.472	0.470	0.470	0.470	856
2025-01-02	0.470	0.480	0.470	0.472	0.472	4,149
2024-12-31	0.480	0.480	0.470	0.480	0.480	11,423
2024-12-30	0.470	0.490	0.470	0.490	0.490	8,081
2024-12-27	0.470	0.480	0.470	0.470	0.470	15,345
2024-12-26	0.460	0.460	0.460	0.460	0.460	0
2024-12-24	0.460	0.460	0.460	0.460	0.460	0
2024-12-23	0.460	0.460	0.460	0.460	0.460	202
2024-12-20	0.460	0.460	0.454	0.460	0.460	39,595
2024-12-19	0.461	0.461	0.460	0.460	0.460	24,741
2024-12-18	0.500	0.510	0.450	0.450	0.450	35,457
2024-12-17	0.470	0.480	0.470	0.480	0.480	4,172
2024-12-16	0.470	0.470	0.470	0.470	0.470	3,101
2024-12-13	0.460	0.460	0.460	0.460	0.460	21,406
2024-12-11	0.450	0.450	0.450	0.450	0.450	10,906
2024-12-10	0.441	0.441	0.441	0.441	0.441	833
2024-12-09	0.449	0.450	0.449	0.450	0.450	2,893
2024-12-06	0.440	0.440	0.430	0.440	0.440	2,635
2024-12-05	0.441	0.442	0.441	0.442	0.442	666
2024-12-04	0.450	0.450	0.449	0.450	0.450	50,278
2024-12-03	0.459	0.460	0.450	0.450	0.450	3,037
2024-12-02	0.490	0.490	0.450	0.450	0.450	17,062
2024-11-29	0.470	0.470	0.470	0.470	0.470	1,145
2024-11-28	0.449	0.449	0.449	0.449	0.449	150
2024-11-27	0.450	0.450	0.440	0.440	0.440	12,761
2024-11-26	0.436	0.436	0.430	0.430	0.430	4,849
2024-11-25	0.450	0.450	0.440	0.440	0.440	6,378
2024-11-22	0.460	0.460	0.450	0.450	0.450	2,500
2024-11-21	0.460	0.460	0.460	0.460	0.460	482

← NewerPage 8 of 22 · 1,262 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.