BMV · VASCONI · stock
Grupo Vasconia, S.A.B. (VASCONI) stock price history
Every BMV trading session of Grupo Vasconia, S.A.B. from Dec 27, 2007 to Sep 28, 2026: 4,708 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.
VASCONI adjusted close, 2007 to 2026
- MX$33.64
- All time high, 2021
- MX$1.50
- 52 week high, MX$0.1210 low
- 4,708
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VASCONI key facts
- Grupo Vasconia, S.A.B. (VASCONI) closed at MX$0.2440 on Sep 28, 2026 on BMV.
- VASCONI's all time high close is MX$33.64, set on Jun 22, 2021; its all time low close is MX$0.1290 on Aug 7, 2026.
- VASCONI's 52 week range is MX$0.1210 to MX$1.50.
- VASCONI returned -35.4% over the year to Sep 28, 2026 and -99.1% over five years.
- Over ten years VASCONI returned -99%, -36.5% a year compounded.
- VASCONI's deepest drawdown was -99.6% from Jun 25, 2021 to Aug 7, 2026.
- DataCedar holds 4,708 daily sessions of VASCONI history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VASCONI price chart, 2007 to 2026
VASCONI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -21.0% |
| 6 months | -66.1% |
| Year to date | -69.5% |
| 1 year | -35.4% |
| 3 years | -92.7% |
| 5 years | -99.1% |
| 10 years | -98.9% |
| Since Dec 27, 2007 | -96.1% |
| Compound annual growth, 18.8 years | -15.8% |
VASCONI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$33.64 on Jun 22, 2021
- All time low close
- MX$0.1290 on Aug 7, 2026
- 52 week high
- MX$1.50 on Nov 5, 2025
- 52 week low
- MX$0.1210 on Aug 7, 2026
- Deepest drawdown
- -99.6% from Jun 25, 2021 to Aug 7, 2026, not yet recovered
- Best single session
- +67.9% on Nov 4, 2025
- Worst single session
- -38.6% on Aug 18, 2026
- Volatility, 1 year annualised
- 133.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +73%
- Worst calendar year
- 2024, -84%
VASCONI 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. 2007 starts on Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$0.8100 | MX$0.9500 | MX$0.1210 | MX$0.2440 | -69.5% | 26.3M | 185 |
| 2025 | MX$0.4700 | MX$1.50 | MX$0.3500 | MX$0.8000 | +66.7% | 7.2M | 251 |
| 2024 | MX$3.05 | MX$3.30 | MX$0.4300 | MX$0.4800 | -84.3% | 2.5M | 251 |
| 2023 | MX$12.25 | MX$12.25 | MX$1.70 | MX$3.05 | -75.1% | 721.9K | 251 |
| 2022 | MX$26.99 | MX$26.99 | MX$11.00 | MX$12.25 | -54.6% | 1.5M | 252 |
| 2021 | MX$24.87 | MX$33.69 | MX$22.87 | MX$26.99 | +8.5% | 4.4M | 253 |
| 2020 | MX$24.95 | MX$24.95 | MX$24.83 | MX$24.87 | -0.4% | 795 | 252 |
| 2019 | MX$23.74 | MX$24.95 | MX$23.74 | MX$24.95 | +5.1% | 3K | 251 |
| 2018 | MX$23.60 | MX$24.73 | MX$22.75 | MX$23.74 | +0.6% | 282.9K | 251 |
| 2017 | MX$22.64 | MX$23.65 | MX$22.64 | MX$23.60 | +4.2% | 21.3K | 251 |
| 2016 | MX$23.37 | MX$23.66 | MX$22.49 | MX$22.64 | -3.1% | 13.6K | 252 |
| 2015 | MX$16.91 | MX$23.95 | MX$16.76 | MX$23.37 | +38.2% | 197.9K | 251 |
| 2014 | MX$16.97 | MX$16.97 | MX$16.40 | MX$16.91 | -0.4% | 169.1K | 251 |
| 2013 | MX$17.29 | MX$17.68 | MX$12.54 | MX$16.97 | -1.8% | 147.6K | 249 |
| 2012 | MX$14.92 | MX$17.29 | MX$14.82 | MX$17.29 | +15.9% | 1M | 248 |
| 2011 | MX$12.02 | MX$14.92 | MX$11.28 | MX$14.92 | +24.1% | 454.3K | 252 |
| 2010 | MX$8.16 | MX$12.11 | MX$6.80 | MX$12.02 | +47.2% | 518.7K | 249 |
| 2009 | MX$4.72 | MX$8.16 | MX$4.08 | MX$8.16 | +73.0% | 1.2M | 252 |
| 2008 | MX$6.20 | MX$6.75 | MX$4.46 | MX$4.72 | -23.9% | 481K | 253 |
| 2007 | MX$6.20 | MX$6.20 | MX$6.20 | MX$6.20 | n/a | 100 | 3 |
VASCONI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$0.2440 | -11.9% |
| August 2026 | MX$0.2770 | +45.8% |
| July 2026 | MX$0.1900 | -42.4% |
| June 2026 | MX$0.3300 | -51.5% |
| May 2026 | MX$0.6800 | -8.0% |
| April 2026 | MX$0.7390 | +2.6% |
| March 2026 | MX$0.7200 | -2.6% |
| February 2026 | MX$0.7390 | +4.5% |
| January 2026 | MX$0.7070 | -11.6% |
| December 2025 | MX$0.8000 | -9.0% |
| November 2025 | MX$0.8790 | +29.3% |
| October 2025 | MX$0.6800 | +76.6% |
About the VASCONI data
Daily bars. 4,708 sessions from Dec 27, 2007 to Sep 28, 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 Sep 28, 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 Dec 27, 2007, 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/VASCONI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
VASCONI share price history
