BMV · LAMOSA · stock
Grupo Lamosa, S.A.B. de C.V. (LAMOSA) stock price history
Every BMV trading session of Grupo Lamosa, S.A.B. de C.V. from Jan 11, 2000 to Nov 11, 2026: 6,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LAMOSA adjusted close, 2000 to 2026
- MX$126.45
- All time high, 2024
- MX$101.67
- 52 week high, MX$85.00 low
- 6,622
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
LAMOSA key facts
- Grupo Lamosa, S.A.B. de C.V. (LAMOSA) closed at MX$86.00 on Nov 11, 2026 on BMV.
- LAMOSA's all time high close is MX$126.45, set on Jan 23, 2024; its all time low close is MX$0.4574 on Sep 24, 2001.
- LAMOSA's 52 week range is MX$85.00 to MX$101.67.
- LAMOSA returned -15.4% over the year to Nov 11, 2026 and +11.8% over five years.
- Over ten years LAMOSA returned +179%, +10.8% a year compounded.
- LAMOSA's deepest drawdown was -80.3% from Jan 31, 2000 to Sep 24, 2001.
- DataCedar holds 6,622 daily sessions of LAMOSA history from Jan 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LAMOSA price chart, 2000 to 2026
LAMOSA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -4.4% |
| 6 months | -11.3% |
| Year to date | -14.6% |
| 1 year | -15.4% |
| 3 years | -25.0% |
| 5 years | +11.8% |
| 10 years | +179.3% |
| Since Jan 11, 2000 | +3,603% |
| Compound annual growth, 26.8 years | +14.4% |
LAMOSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$126.45 on Jan 23, 2024
- All time low close
- MX$0.4574 on Sep 24, 2001
- 52 week high
- MX$101.67 on Nov 11, 2025
- 52 week low
- MX$85.00 on Aug 6, 2026
- Deepest drawdown
- -80.3% from Jan 31, 2000 to Sep 24, 2001, recovered Apr 23, 2004
- Best single session
- +209.8% on Apr 23, 2004
- Worst single session
- -54.5% on Sep 24, 2001
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2000
- 37.0×
- Best calendar year
- 2004, +210%
- Worst calendar year
- 2001, -56%
LAMOSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 11, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$100.69 | MX$100.69 | MX$85.00 | MX$86.00 | -14.6% | 2.5M | 211 |
| 2025 | MX$110.46 | MX$112.91 | MX$97.75 | MX$100.69 | -8.8% | 4.3M | 251 |
| 2024 | MX$126.30 | MX$126.45 | MX$107.45 | MX$110.46 | -12.5% | 3.8M | 251 |
| 2023 | MX$107.56 | MX$127.86 | MX$104.15 | MX$126.30 | +17.4% | 10M | 251 |
| 2022 | MX$104.71 | MX$120.47 | MX$92.67 | MX$107.56 | +2.7% | 10.9M | 252 |
| 2021 | MX$33.93 | MX$104.71 | MX$33.47 | MX$104.71 | +208.6% | 16.3M | 253 |
| 2020 | MX$25.49 | MX$33.93 | MX$18.97 | MX$33.93 | +33.1% | 23.6M | 250 |
| 2019 | MX$30.94 | MX$30.94 | MX$23.74 | MX$25.49 | -17.6% | 7.7M | 251 |
| 2018 | MX$33.81 | MX$37.27 | MX$29.23 | MX$30.95 | -15.8% | 7.8M | 230 |
| 2017 | MX$32.94 | MX$36.77 | MX$29.29 | MX$36.77 | +11.6% | 8.2M | 205 |
| 2016 | MX$30.71 | MX$32.94 | MX$27.01 | MX$32.94 | +7.3% | 7.3M | 218 |
| 2015 | MX$22.19 | MX$30.79 | MX$21.59 | MX$30.71 | +38.4% | 16.3M | 233 |
| 2014 | MX$22.54 | MX$23.99 | MX$19.99 | MX$22.19 | -1.5% | 44.5M | 246 |
| 2013 | MX$15.40 | MX$22.74 | MX$15.38 | MX$22.54 | +46.3% | 18.2M | 241 |
| 2012 | MX$12.32 | MX$15.40 | MX$10.93 | MX$15.40 | +25.1% | 10.3M | 245 |
| 2011 | MX$16.40 | MX$16.86 | MX$10.78 | MX$12.32 | -15.8% | 6.5M | 236 |
| 2010 | MX$9.62 | MX$14.63 | MX$7.72 | MX$14.63 | +58.3% | 11.6M | 245 |
| 2009 | MX$8.84 | MX$9.78 | MX$5.23 | MX$9.24 | +4.4% | 15.2M | 247 |
| 2008 | MX$19.44 | MX$19.63 | MX$7.70 | MX$8.84 | -54.5% | 7.3M | 252 |
| 2007 | MX$7.34 | MX$19.44 | MX$7.34 | MX$19.44 | +164.9% | 328.4K | 252 |
| 2006 | MX$3.97 | MX$7.34 | MX$3.97 | MX$7.34 | +84.8% | 150.2K | 260 |
| 2005 | MX$3.97 | MX$3.97 | MX$3.97 | MX$3.97 | 0.0% | 0 | 260 |
| 2004 | MX$1.28 | MX$3.97 | MX$1.28 | MX$3.97 | +209.8% | 9.4K | 262 |
| 2003 | MX$0.4574 | MX$1.28 | MX$0.4574 | MX$1.28 | +180.2% | 108K | 261 |
| 2002 | MX$0.4574 | MX$0.4574 | MX$0.4574 | MX$0.4574 | 0.0% | 0 | 261 |
| 2001 | MX$1.38 | MX$1.51 | MX$0.4574 | MX$0.4574 | -55.6% | 379.3K | 261 |
| 2000 | MX$2.32 | MX$2.32 | MX$0.7489 | MX$1.03 | n/a | 0 | 237 |
LAMOSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$86.00 | -5.5% |
| October 2026 | MX$91.00 | -3.2% |
| September 2026 | MX$93.97 | -2.6% |
| August 2026 | MX$96.50 | +7.2% |
| July 2026 | MX$90.00 | -5.7% |
| June 2026 | MX$95.49 | -0.5% |
| May 2026 | MX$96.00 | -1.0% |
| April 2026 | MX$97.00 | +1.3% |
| March 2026 | MX$95.79 | -2.0% |
| February 2026 | MX$97.75 | -2.0% |
| January 2026 | MX$99.71 | -1.0% |
| December 2025 | MX$100.69 | 0.0% |
About the LAMOSA data
Daily bars. 6,622 sessions from Jan 11, 2000 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3ALAMOSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
LAMOSA share price history
