BMV:SORIANA.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.02	33.02	32.90	32.90	32.90	-2.37%	1,671
Jun 1, 2026	33.79	33.79	33.11	33.70	33.70	-2.29%	2,038
May 29, 2026	33.00	34.80	32.16	34.49	34.49	4.52%	28,828
May 28, 2026	31.73	33.00	31.35	33.00	33.00	4.00%	23,165
May 27, 2026	31.56	31.85	31.40	31.73	31.73	2.52%	25,859
May 26, 2026	29.50	31.00	29.50	30.95	30.95	6.69%	18,661
May 25, 2026	29.15	29.74	29.01	29.01	29.01	-	1,786
May 22, 2026	29.01	29.01	29.01	29.01	29.01	-1.46%	847
May 21, 2026	30.16	30.16	29.44	29.44	29.44	-0.88%	1,959
May 20, 2026	29.70	29.70	29.70	29.70	29.70	0.27%	723
May 19, 2026	30.88	30.88	29.62	29.62	29.62	-1.00%	2,151
May 18, 2026	30.00	30.50	29.01	29.92	29.92	-1.55%	2,950
May 15, 2026	31.76	31.76	30.01	30.39	30.39	-2.85%	3,706
May 14, 2026	32.31	32.31	30.70	31.28	31.28	-5.64%	11,049
May 13, 2026	32.70	33.33	32.66	33.15	33.15	3.08%	4,245
May 12, 2026	32.81	33.26	32.01	32.16	32.16	-3.94%	3,252
May 11, 2026	32.10	33.48	32.10	33.48	33.48	6.22%	2,553
May 8, 2026	32.38	32.38	31.52	31.52	31.52	-2.32%	1,891
May 7, 2026	32.47	34.00	32.27	32.27	32.27	-2.63%	3,730
May 6, 2026	33.14	33.14	33.14	33.14	33.14	3.59%	496
May 5, 2026	31.99	32.60	31.99	31.99	31.99	-	1,803
May 4, 2026	33.94	33.94	31.99	31.99	31.99	-4.48%	906
Apr 30, 2026	34.00	34.00	33.47	33.49	33.49	3.36%	2,231
Apr 29, 2026	30.80	33.32	30.80	32.40	32.40	5.19%	9,576
Apr 28, 2026	30.00	31.40	28.01	30.80	30.80	0.16%	7,433
Apr 27, 2026	31.60	32.30	30.70	30.75	30.75	-2.78%	5,795
Apr 24, 2026	32.10	32.67	31.21	31.63	31.63	-3.48%	3,138
Apr 23, 2026	32.44	32.80	32.44	32.77	32.77	1.77%	3,165
Apr 22, 2026	32.72	33.29	31.81	32.20	32.20	-3.65%	4,094
Apr 21, 2026	33.51	34.47	33.00	33.42	33.42	-2.99%	7,689
Apr 20, 2026	34.60	34.77	34.04	34.45	34.45	3.21%	2,405
Apr 17, 2026	34.97	34.97	33.01	33.38	33.38	-2.82%	3,006
Apr 16, 2026	35.29	35.29	33.86	34.35	34.35	-1.29%	4,777
Apr 15, 2026	34.76	35.37	34.01	34.80	34.80	-1.81%	2,814
Apr 14, 2026	35.58	35.58	34.86	35.44	35.44	1.87%	2,242
Apr 13, 2026	35.30	35.30	34.79	34.79	34.79	-0.40%	1,816
Apr 10, 2026	35.10	35.49	34.51	34.93	34.93	-0.48%	4,368
Apr 9, 2026	35.44	35.44	35.00	35.10	35.10	0.43%	4,470
Apr 8, 2026	35.49	36.50	34.90	34.95	34.95	-	2,530
Apr 7, 2026	35.63	36.39	34.00	34.95	34.95	-3.88%	11,284
Apr 6, 2026	37.00	38.00	35.65	36.36	36.36	0.58%	9,383
Apr 1, 2026	35.79	38.00	35.79	36.15	36.15	2.00%	3,826
Mar 31, 2026	33.80	35.79	33.78	35.44	35.44	4.20%	2,366
Mar 30, 2026	34.20	34.39	33.02	34.01	34.01	-0.56%	20,972
Mar 27, 2026	34.89	34.96	32.93	34.20	34.20	-0.55%	145,899
Mar 26, 2026	34.59	34.99	32.80	34.39	34.39	0.58%	67,071
Mar 25, 2026	33.49	36.00	33.00	34.19	34.19	2.09%	59,719
Mar 24, 2026	33.89	33.89	33.22	33.49	33.49	-0.27%	1,827
Mar 23, 2026	32.49	33.74	32.49	33.58	33.58	1.88%	29,169
Mar 20, 2026	32.50	33.44	32.50	32.96	32.96	-0.99%	19,923