Grupo Vasconia S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.460	0.460	0.460	0.460	0.460	0
2024-11-19	0.478	0.478	0.450	0.460	0.460	5,153
2024-11-15	0.470	0.470	0.464	0.464	0.464	2,623
2024-11-14	0.450	0.464	0.450	0.464	0.464	2,819
2024-11-13	0.470	0.470	0.450	0.450	0.450	13,945
2024-11-12	0.461	0.461	0.460	0.460	0.460	2,234
2024-11-11	0.460	0.470	0.460	0.460	0.460	878,512
2024-11-08	0.450	0.469	0.450	0.460	0.460	21,319
2024-11-07	0.440	0.440	0.437	0.437	0.437	2,080
2024-11-06	0.450	0.450	0.440	0.450	0.450	4,669
2024-11-05	0.470	0.470	0.470	0.470	0.470	4,100
2024-11-04	0.485	0.485	0.470	0.470	0.470	10,060
2024-11-01	0.519	0.520	0.485	0.485	0.485	197,577
2024-10-31	0.518	0.534	0.518	0.520	0.520	24,440
2024-10-30	0.510	0.510	0.460	0.500	0.500	25,131
2024-10-29	0.570	0.570	0.520	0.520	0.520	25,663
2024-10-28	0.580	0.580	0.580	0.580	0.580	3,864
2024-10-25	0.640	0.640	0.580	0.580	0.580	61,947
2024-10-24	0.670	0.670	0.660	0.660	0.660	23,140
2024-10-23	0.700	0.700	0.700	0.700	0.700	0
2024-10-22	0.700	0.700	0.700	0.700	0.700	1,300
2024-10-21	0.700	0.700	0.680	0.680	0.680	16,079
2024-10-18	0.750	0.750	0.700	0.700	0.700	23,538
2024-10-17	0.750	0.750	0.750	0.750	0.750	0
2024-10-16	0.750	0.750	0.730	0.750	0.750	3,972
2024-10-15	0.820	0.820	0.740	0.750	0.750	38,862
2024-10-14	0.830	0.830	0.830	0.830	0.830	0
2024-10-11	0.840	0.840	0.830	0.830	0.830	529
2024-10-10	0.810	0.838	0.810	0.838	0.838	1,685
2024-10-09	0.800	0.800	0.800	0.800	0.800	6,102
2024-10-08	0.850	0.850	0.850	0.850	0.850	0
2024-10-07	0.875	0.875	0.850	0.850	0.850	10,339
2024-10-04	0.875	0.875	0.875	0.875	0.875	0
2024-10-03	0.880	0.880	0.875	0.875	0.875	4,074
2024-10-02	0.920	0.920	0.880	0.880	0.880	14,132
2024-09-30	0.920	0.920	0.920	0.920	0.920	0
2024-09-27	0.927	0.927	0.920	0.920	0.920	6,108
2024-09-26	0.900	0.900	0.890	0.890	0.890	6,171
2024-09-25	0.900	0.930	0.900	0.900	0.900	9,056
2024-09-24	0.979	0.979	0.900	0.930	0.930	22,804
2024-09-23	0.960	0.960	0.950	0.950	0.950	904
2024-09-20	0.979	0.979	0.950	0.950	0.950	734
2024-09-19	0.950	0.950	0.950	0.950	0.950	0
2024-09-18	0.950	0.950	0.950	0.950	0.950	0
2024-09-17	0.950	0.950	0.950	0.950	0.950	1,361
2024-09-13	0.950	0.950	0.950	0.950	0.950	3,400
2024-09-12	0.990	0.990	0.990	0.990	0.990	2,056
2024-09-11	0.990	0.990	0.990	0.990	0.990	9,342
2024-09-10	0.990	0.990	0.990	0.990	0.990	2,767
2024-09-09	1.000	1.000	1.000	1.000	1.000	0
2024-09-06	1.000	1.000	1.000	1.000	1.000	169
2024-09-05	0.990	1.000	0.990	1.000	1.000	3,672
2024-09-04	0.980	0.990	0.980	0.990	0.990	1,062
2024-09-03	1.000	1.000	0.990	0.990	0.990	13,353
2024-09-02	1.010	1.030	1.000	1.000	1.000	6,814
2024-08-30	1.010	1.010	1.000	1.000	1.000	19,414
2024-08-29	1.040	1.040	1.010	1.010	1.010	13,080
2024-08-28	1.010	1.010	1.010	1.010	1.010	28,578
2024-08-27	1.010	1.010	1.010	1.010	1.010	1,495
2024-08-26	1.030	1.030	1.030	1.030	1.030	0

← NewerPage 9 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.