Mexico - Delayed Quote
MXN
Grupo Lamosa, S.A.B. de C.V. (LAMOSA.MX)
86.94
0.00
(0.00%)
At close: November 5 at 2:32:58 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
86.94
86.94
86.94
86.94
86.94
-
Nov 5, 2026
86.94
86.94
86.94
86.94
86.94
119
Nov 4, 2026
91.00
91.00
91.00
91.00
91.00
-
Nov 3, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 30, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 29, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 28, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 27, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 26, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 23, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 22, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 21, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 20, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 19, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 16, 2026
91.00
91.00
91.00
91.00
91.00
-
Oct 15, 2026
91.00
91.00
91.00
91.00
91.00
5,825
Oct 14, 2026
93.96
93.96
93.96
93.96
93.96
-
Oct 13, 2026
93.96
93.96
93.96
93.96
93.96
-
Oct 12, 2026
93.96
93.96
93.96
93.96
93.96
-
Oct 9, 2026
93.96
93.96
93.96
93.96
93.96
-
Oct 8, 2026
93.96
93.96
93.96
93.96
93.96
-
Oct 7, 2026
93.96
93.96
93.96
93.96
93.96
25,436
Oct 6, 2026
93.97
93.97
93.97
93.97
93.97
-
Oct 5, 2026
93.97
93.97
93.97
93.97
93.97
-
Oct 2, 2026
93.97
93.97
93.97
93.97
93.97
-
Oct 1, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 30, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 29, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 28, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 25, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 24, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 23, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 22, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 21, 2026
93.97
93.97
93.97
93.97
93.97
192
Sep 18, 2026
93.97
93.97
93.97
93.97
93.97
-
Sep 17, 2026
93.97
93.97
93.97
93.97
93.97
5,000
Sep 15, 2026
93.98
93.98
93.98
93.98
93.98
-
Sep 14, 2026
93.98
93.98
93.98
93.98
93.98
264
Sep 11, 2026
91.00
94.00
91.00
94.00
94.00
5,121
Sep 10, 2026
95.99
95.99
91.20
91.20
91.20
1,119
Sep 9, 2026
92.41
94.47
90.36
93.39
93.39
7,421
Sep 8, 2026
96.50
96.50
96.50
96.50
96.50
-
Sep 7, 2026
96.50
96.50
96.50
96.50
96.50
-
Sep 4, 2026
96.50
96.50
96.50
96.50
96.50
-
Sep 3, 2026
96.50
96.50
96.50
96.50
96.50
-
Sep 2, 2026
96.50
96.50
96.50
96.50
96.50
-
Sep 1, 2026
96.50
96.50
96.50
96.50
96.50
-
Aug 31, 2026
96.50
96.50
96.50
96.50
96.50
-
Aug 28, 2026
94.98
96.50
94.98
96.50
96.50
199,561
Aug 27, 2026
95.99
96.00
95.99
96.00
96.00
144,800
Aug 26, 2026
96.45
96.45
96.45
96.45
96.45
-
Aug 25, 2026
96.47
96.47
96.45
96.45
96.45
170,065
Aug 24, 2026
95.48
96.49
95.48
96.49
96.49
130,149
Aug 21, 2026
96.50
96.50
96.50
96.50
96.50
-
Aug 20, 2026
93.99
96.50
93.99
96.50
96.50
175,202
Aug 19, 2026
94.99
95.98
94.99
95.98
95.98
20,421
Aug 18, 2026
95.95
95.95
95.95
95.95
95.95
-
Aug 17, 2026
95.95
95.95
95.95
95.95
95.95
160,000
Aug 14, 2026
94.50
96.00
94.50
96.00
96.00
20,299
Aug 13, 2026
92.50
94.50
92.50
94.50
94.50
10,941
Aug 12, 2026
90.00
92.50
90.00
92.50
92.50
2,999
Aug 11, 2026
90.00
90.00
90.00
90.00
90.00
178
Aug 10, 2026
85.60
90.00
85.60
90.00
90.00
23,664
Aug 7, 2026
88.60
88.60
85.00
88.05
88.05
22,939
Aug 6, 2026
89.10
89.99
85.00
89.99
89.99
8,710
Aug 5, 2026
90.00
90.00
90.00
90.00
90.00
-
Aug 4, 2026
90.00
90.00
90.00
90.00
90.00
-
Aug 3, 2026
90.00
90.00
90.00
90.00
90.00
59,357
Jul 31, 2026
90.50
90.50
87.00
90.00
90.00
29,153
Jul 30, 2026
90.50
90.50
90.50
90.50
90.50
-
Jul 29, 2026
90.50
90.50
90.50
90.50
90.50
54,465
Jul 28, 2026
95.78
96.00
91.50
91.50
91.50
120,729
Jul 27, 2026
95.95
95.95
95.95
95.95
95.95
20,139
Jul 24, 2026
96.00
96.00
96.00
96.00
96.00
-
Jul 23, 2026
96.00
96.00
96.00
96.00
96.00
-
Jul 22, 2026
96.00
96.00
96.00
96.00
96.00
5,082
Jul 21, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 20, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 17, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 16, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 15, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 14, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 13, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 10, 2026
95.90
95.90
95.90
95.90
95.90
-
Jul 9, 2026
95.00
97.50
95.00
95.90
95.90
136,606
Jul 8, 2026
97.49
97.49
97.49
97.49
97.49
-
Jul 7, 2026
97.49
97.49
97.49
97.49
97.49
-
Jul 6, 2026
97.49
97.49
97.49
97.49
97.49
-
Jul 3, 2026
95.00
97.70
90.05
97.49
97.49
87,622
Jul 2, 2026
94.99
95.49
94.99
95.49
95.49
125,017
Jul 1, 2026
95.49
95.49
95.49
95.49
95.49
-
Jun 30, 2026
95.49
95.49
95.49
95.49
95.49
-
Jun 29, 2026
95.49
95.49
95.49
95.49
95.49
-
Jun 26, 2026
95.49
95.49
95.49
95.49
95.49
5,013
Jun 25, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 24, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 23, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 22, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 19, 2026
93.00
93.00
93.00
93.00
93.00
-
Jun 18, 2026
90.00
93.00
90.00
93.00
93.00
105,090
Jun 17, 2026
90.00
90.00
90.00
90.00
90.00
-
Jun 16, 2026
90.00
90.00
89.00
90.00
90.00
110,100
Jun 15, 2026
93.00
93.00
93.00
93.00
93.00
52,224
Jun 12, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 11, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 10, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 9, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 8, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 5, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 4, 2026
94.50
96.00
94.50
96.00
96.00
82,402
Jun 3, 2026
96.00
96.00
96.00
96.00
96.00
-
Jun 2, 2026
95.99
96.00
95.99
96.00
96.00
39,922
Jun 1, 2026
96.00
96.00
96.00
96.00
96.00
-
May 29, 2026
96.00
96.00
96.00
96.00
96.00
202
May 28, 2026
95.00
96.00
95.00
96.00
96.00
348
May 27, 2026
96.00
96.00
96.00
96.00
96.00
201
May 26, 2026
96.00
96.00
96.00
96.00
96.00
208
May 25, 2026
97.00
97.00
97.00
97.00
97.00
200
May 22, 2026
97.00
97.00
97.00
97.00
97.00
196
May 21, 2026
97.00
97.00
97.00
97.00
97.00
204
May 20, 2026
97.00
97.00
97.00
97.00
97.00
-
May 19, 2026
96.98
97.00
96.98
97.00
97.00
21,902
May 18, 2026
97.00
97.00
97.00
97.00
97.00
117
May 15, 2026
97.00
97.00
97.00
97.00
97.00
-
May 14, 2026
97.00
97.00
97.00
97.00
97.00
204
May 13, 2026
97.00
97.00
97.00
97.00
97.00
212
May 12, 2026
97.00
97.00
97.00
97.00
97.00
100
May 11, 2026
97.00
97.00
97.00
97.00
97.00
75,691
May 8, 2026
95.00
97.00
95.00
97.00
97.00
34,492
May 7, 2026
97.00
97.00
97.00
97.00
97.00
-
May 6, 2026
97.00
97.00
97.00
97.00
97.00
-
May 5, 2026
97.00
97.00
97.00
97.00
97.00
121
May 4, 2026
96.95
97.00
96.95
97.00
97.00
66,002
Apr 30, 2026
97.00
97.00
97.00
97.00
97.00
50,013
Apr 29, 2026
97.00
97.00
97.00
97.00
97.00
208
Apr 28, 2026
98.00
98.00
98.00
98.00
98.00
197
Apr 27, 2026
98.00
98.00
98.00
98.00
98.00
-
Apr 24, 2026
98.00
98.00
98.00
98.00
98.00
104
Apr 23, 2026
98.00
98.00
98.00
98.00
98.00
-
Apr 21, 2026
98.00
98.00
98.00
98.00
98.00
100
Apr 20, 2026
98.00
98.00
98.00
98.00
98.00
196
Apr 17, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 16, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 15, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 14, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 13, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 10, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 9, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 8, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 7, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
97.99
97.99
97.99
97.99
97.99
-
Apr 6, 2026
97.99
97.99
97.99
97.99
95.79
-
Apr 1, 2026
97.99
97.99
97.99
97.99
95.79
-
Mar 31, 2026
97.99
97.99
97.99
97.99
95.79
-
Mar 30, 2026
97.99
97.99
97.99
97.99
95.79
-
Mar 27, 2026
97.99
97.99
97.99
97.99
95.79
-
Mar 26, 2026
97.99
97.99
97.99
97.99
95.79
2,186
Mar 25, 2026
97.98
97.98
97.98
97.98
95.78
1,881
Mar 24, 2026
97.98
97.98
97.98
97.98
95.78
-
Mar 23, 2026
93.00
97.98
93.00
97.98
95.78
1,544
Mar 20, 2026
90.00
90.00
90.00
90.00
87.98
3,999
Mar 19, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 18, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 17, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 13, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 12, 2026
97.00
100.00
97.00
100.00
97.75
648
Mar 11, 2026
95.00
95.00
95.00
95.00
92.87
304
Mar 10, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 9, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 6, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 5, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 4, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 3, 2026
100.00
100.00
100.00
100.00
97.75
-
Mar 2, 2026
100.00
100.00
100.00
100.00
97.75
-
Feb 27, 2026
100.00
100.00
100.00
100.00
97.75
-
Feb 26, 2026
100.00
100.00
100.00
100.00
97.75
-
Feb 25, 2026
100.00
100.00
100.00
100.00
97.75
-
Feb 24, 2026
100.00
100.00
100.00
100.00
97.75
-
Feb 23, 2026
100.00
100.00
100.00
100.00
97.75
-
Feb 20, 2026
100.00
100.00
100.00
100.00
97.75
400
Feb 19, 2026
101.00
101.00
101.00
101.00
98.73
100
Feb 18, 2026
101.00
101.00
101.00
101.00
98.73
101
Feb 17, 2026
101.00
101.00
101.00
101.00
98.73
1,000
Feb 16, 2026
101.00
101.00
101.00
101.00
98.73
501
Feb 13, 2026
101.00
101.00
101.00
101.00
98.73
1,941
Feb 12, 2026
101.00
101.00
101.00
101.00
98.73
2,071
Feb 11, 2026
101.00
101.00
101.00
101.00
98.73
2,000
Feb 10, 2026
101.00
101.00
101.00
101.00
98.73
2,012
Feb 9, 2026
102.00
102.00
102.00
102.00
99.71
-
Feb 6, 2026
102.00
102.00
102.00
102.00
99.71
-
Feb 5, 2026
102.00
102.00
102.00
102.00
99.71
-
Feb 4, 2026
102.00
102.00
102.00
102.00
99.71
-
Feb 3, 2026
102.00
102.00
102.00
102.00
99.71
-
Jan 30, 2026
102.00
102.00
102.00
102.00
99.71
-
Jan 29, 2026
102.00
102.00
102.00
102.00
99.71
-
Jan 28, 2026
98.50
102.00
98.50
102.00
99.71
83,294
Jan 27, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 26, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 23, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 22, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 21, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 20, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 19, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 16, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 15, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 14, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 13, 2026
102.99
102.99
102.99
102.99
100.68
-
Jan 12, 2026
102.99
102.99
102.99
102.99
100.68
226
Jan 9, 2026
102.99
102.99
102.99
102.99
100.68
145
Jan 8, 2026
103.00
103.00
103.00
103.00
100.69
-
Jan 7, 2026
103.00
103.00
103.00
103.00
100.69
-
Jan 6, 2026
103.00
103.00
103.00
103.00
100.69
-
Jan 5, 2026
103.00
103.00
103.00
103.00
100.69
-
Jan 2, 2026
103.00
103.00
103.00
103.00
100.69
-
Dec 31, 2025
102.99
103.00
102.99
103.00
100.69
58,569
Dec 30, 2025
102.99
102.99
102.99
102.99
100.68
-
Dec 29, 2025
102.99
102.99
102.99
102.99
100.68
-
Dec 26, 2025
102.99
102.99
102.99
102.99
100.68
-
Dec 24, 2025
102.99
102.99
102.99
102.99
100.68
-
Dec 23, 2025
102.99
102.99
102.99
102.99
100.68
-
Dec 22, 2025
102.99
102.99
102.99
102.99
100.68
-
Dec 19, 2025
102.99
102.99
102.99
102.99
100.68
187
Dec 18, 2025
102.99
102.99
102.99
102.99
100.68
502
Dec 17, 2025
102.99
102.99
102.99
102.99
100.68
1,007
Dec 16, 2025
102.99
103.00
102.99
103.00
100.69
1,007
Dec 15, 2025
102.99
102.99
102.99
102.99
100.68
1,001
Dec 11, 2025
103.00
103.00
103.00
103.00
100.69
500
Dec 10, 2025
102.50
103.00
102.50
103.00
100.69
1,004
Dec 9, 2025
103.00
103.00
103.00
103.00
100.69
875
Dec 8, 2025
103.00
103.00
103.00
103.00
100.69
1,015
Dec 5, 2025
103.00
103.00
102.99
103.00
100.69
670
Dec 4, 2025
103.00
103.00
103.00
103.00
100.69
-
Dec 3, 2025
103.00
103.00
103.00
103.00
100.69
-
Dec 2, 2025
103.00
103.00
103.00
103.00
100.69
-
Dec 1, 2025
103.00
103.00
103.00
103.00
100.69
-
Nov 28, 2025
103.00
103.00
103.00
103.00
100.69
1,000,001
Nov 27, 2025
103.00
103.00
103.00
103.00
100.69
174
Nov 26, 2025
102.99
102.99
102.99
102.99
100.68
-
Nov 25, 2025
102.99
102.99
102.99
102.99
100.68
-
Nov 24, 2025
102.99
102.99
102.99
102.99
100.68
110
Nov 21, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 20, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 19, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 18, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 14, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 13, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 12, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 11, 2025
104.00
104.00
104.00
104.00
101.67
-
Nov 10, 2025
103.95
104.00
103.95
104.00
101.67
79,829
