Grupo Comercial Chedraui S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	147.21	149.94	146.02	146.84	141.67	577,574
2024-08-22	149.00	149.83	146.40	147.06	141.88	698,032
2024-08-21	149.90	150.14	147.31	148.55	143.32	982,484
2024-08-20	148.70	149.68	147.05	148.33	143.11	1,037,064
2024-08-19	148.71	150.00	147.06	148.67	143.44	1,012,172
2024-08-16	146.24	150.00	146.17	148.52	143.29	1,323,549
2024-08-15	150.56	151.35	141.99	146.11	140.97	1,555,095
2024-08-14	151.48	155.30	148.96	150.54	145.24	1,352,651
2024-08-13	145.25	151.75	145.25	151.54	146.21	2,407,358
2024-08-12	141.37	145.57	141.36	145.04	139.93	296,641
2024-08-09	141.27	141.88	140.61	141.58	136.60	229,775
2024-08-08	139.52	141.87	139.52	141.23	136.26	328,380
2024-08-07	142.14	142.99	139.32	140.23	135.29	348,608
2024-08-06	137.67	142.00	137.67	141.49	136.51	399,808
2024-08-05	137.48	139.04	136.11	138.19	133.33	390,752
2024-08-02	136.94	139.12	136.11	138.49	133.61	429,135
2024-08-01	139.00	139.78	135.61	137.09	132.26	1,488,462
2024-07-31	139.00	139.22	137.81	138.85	133.96	493,717
2024-07-30	139.43	140.69	138.09	138.85	133.96	1,587,063
2024-07-29	140.13	142.39	138.70	139.21	134.31	239,758
2024-07-26	140.95	145.99	139.31	139.80	134.88	960,837
2024-07-25	142.50	143.07	138.27	140.04	135.11	1,295,586
2024-07-24	143.65	146.87	142.40	142.95	137.92	577,631
2024-07-23	146.92	148.90	143.75	144.39	139.31	756,345
2024-07-22	145.74	147.50	145.49	146.18	141.03	608,222
2024-07-19	142.51	145.40	142.51	145.02	139.92	543,079
2024-07-18	138.20	143.89	138.19	142.25	137.24	1,538,896
2024-07-17	143.90	143.90	137.98	139.02	134.13	562,883
2024-07-16	138.48	144.96	138.48	143.50	138.45	816,217
2024-07-15	135.58	138.81	133.00	138.26	133.39	677,252
2024-07-12	129.34	135.74	128.97	135.37	130.60	419,265
2024-07-11	128.29	129.73	127.97	129.33	124.78	791,659
2024-07-10	128.25	128.98	126.44	128.30	123.78	395,669
2024-07-09	127.00	129.00	126.95	128.25	123.74	683,999
2024-07-08	126.27	129.46	126.27	126.94	122.47	765,831
2024-07-05	127.25	128.85	125.00	125.70	121.28	488,846
2024-07-04	127.00	128.97	126.55	127.90	123.40	145,852
2024-07-03	126.01	128.98	126.01	128.47	123.95	320,871
2024-07-02	127.05	129.43	124.91	125.70	121.28	580,434
2024-07-01	127.39	127.69	125.97	127.10	122.63	161,396
2024-06-28	127.03	127.59	125.78	127.07	122.60	251,791
2024-06-27	126.54	127.28	125.11	127.06	122.59	403,134
2024-06-26	128.07	128.07	125.01	126.61	122.15	577,029
2024-06-25	128.33	129.00	126.26	128.44	123.92	643,951
2024-06-24	126.65	129.89	126.56	128.17	123.66	631,101
2024-06-21	125.49	127.70	124.52	126.54	122.09	12,672,500
2024-06-20	124.52	125.50	123.03	124.92	120.52	697,855
2024-06-19	123.52	125.47	123.51	124.93	120.53	278,897
2024-06-18	122.05	123.78	121.70	122.90	118.57	680,950
2024-06-17	123.74	123.74	121.87	122.43	118.12	746,094
2024-06-14	124.15	124.15	122.47	123.56	119.21	494,796
2024-06-13	125.90	126.00	123.00	123.84	119.48	666,423
2024-06-12	127.51	127.97	125.22	125.94	121.51	680,765
2024-06-11	128.45	128.63	125.33	127.04	122.57	789,618
2024-06-10	124.18	129.18	123.40	127.98	123.47	940,954
2024-06-07	125.65	126.87	122.00	124.22	119.85	1,097,054
2024-06-06	125.72	127.46	124.32	125.70	121.28	616,312
2024-06-05	123.02	125.99	123.02	125.67	121.25	518,860
2024-06-04	121.51	123.34	121.09	123.02	118.69	2,493,302
2024-06-03	125.56	125.57	121.00	121.40	117.13	786,216

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.0170 MXN
2025-12-17	0.5913 MXN
2025-11-24	0.5913 MXN
2025-04-21	1.0446 MXN
2024-12-17	0.5187 MXN
2024-11-26	0.5187 MXN
2024-04-12	1.1889 MXN
2023-04-17	0.9333 MXN
2022-04-18	0.5225 MXN
2021-04-09	0.4750 MXN
2020-04-15	0.4439 MXN
2019-04-10	0.4069 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.