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
2024-05-31	127.05	127.05	125.30	125.55	121.13	543,310
2024-05-30	126.68	128.30	125.50	127.71	123.21	395,333
2024-05-29	124.21	126.91	123.58	126.69	122.23	489,878
2024-05-28	123.50	125.48	122.25	125.24	120.83	467,344
2024-05-27	123.48	123.48	121.64	122.34	118.03	126,172
2024-05-24	120.91	124.00	120.90	123.59	119.24	242,514
2024-05-23	122.53	122.53	120.76	120.93	116.67	330,150
2024-05-22	121.56	123.39	121.16	121.55	117.27	420,367
2024-05-21	124.01	124.01	121.00	121.19	116.92	482,638
2024-05-20	124.02	124.44	122.07	123.97	119.61	370,186
2024-05-17	123.70	124.78	123.03	123.96	119.60	295,889
2024-05-16	124.87	125.19	122.96	123.48	119.13	349,131
2024-05-15	123.51	124.94	123.00	124.24	119.87	816,336
2024-05-14	125.07	125.11	122.04	123.12	118.79	747,985
2024-05-13	124.82	125.93	124.18	124.44	120.06	102,248
2024-05-10	124.99	124.99	124.00	124.12	119.75	399,514
2024-05-09	124.38	125.34	123.67	124.53	120.15	308,224
2024-05-08	123.65	124.61	123.35	124.38	120.00	655,581
2024-05-07	124.29	125.07	123.16	123.62	119.27	343,669
2024-05-06	124.44	124.91	123.75	124.48	120.10	358,069
2024-05-03	124.19	125.41	122.56	124.40	120.02	263,240
2024-05-02	126.64	127.91	123.50	124.19	119.82	573,024
2024-04-30	130.80	130.81	125.10	126.57	122.11	756,798
2024-04-29	128.96	131.49	128.96	130.93	126.32	450,559
2024-04-26	129.18	129.83	127.04	129.13	124.58	816,375
2024-04-25	129.07	129.88	127.64	129.41	124.85	419,756
2024-04-24	124.01	129.28	121.34	129.07	124.53	1,827,005
2024-04-23	118.81	124.37	118.81	123.80	119.44	551,492
2024-04-22	116.86	119.08	116.86	118.64	114.46	296,057
2024-04-19	117.32	118.17	116.45	116.84	112.73	178,304
2024-04-18	117.51	118.19	116.74	117.26	113.13	354,930
2024-04-17	119.00	120.43	117.20	117.43	113.30	468,163
2024-04-16	120.35	121.82	117.24	118.33	114.16	387,771
2024-04-15	127.21	127.21	120.01	120.34	116.10	450,570
2024-04-12	127.25	127.39	123.51	123.93	119.57	458,064
2024-04-11	125.59	129.99	123.35	128.57	122.90	668,316
2024-04-10	129.20	131.01	126.27	127.42	121.80	636,379
2024-04-09	129.99	129.99	128.88	129.45	123.74	393,729
2024-04-08	129.66	131.79	128.36	129.04	123.35	204,303
2024-04-05	129.99	132.00	128.52	129.42	123.71	206,573
2024-04-04	131.04	131.98	130.00	130.01	124.27	219,369
2024-04-03	132.10	133.70	130.58	131.12	125.33	186,386
2024-04-02	133.29	133.29	130.23	131.96	126.14	320,996
2024-04-01	133.96	134.34	131.73	133.91	128.00	266,631
2024-03-27	132.90	134.67	131.31	133.67	127.77	516,275
2024-03-26	132.50	133.35	130.51	132.90	127.04	560,073
2024-03-25	130.36	132.92	130.36	131.74	125.93	212,314
2024-03-22	130.98	132.29	130.10	130.39	124.64	425,701
2024-03-21	131.89	132.56	129.76	130.19	124.45	534,836
2024-03-20	132.44	134.09	131.40	132.07	126.24	625,116
2024-03-19	130.75	133.43	129.80	133.10	127.23	464,663
2024-03-15	134.23	134.23	130.00	130.87	125.10	2,287,801
2024-03-14	134.00	135.25	132.95	133.57	127.68	380,206
2024-03-13	133.65	134.40	132.31	134.01	128.10	366,885
2024-03-12	133.89	134.80	133.70	134.33	128.40	255,392
2024-03-11	134.40	134.40	132.18	133.71	127.81	264,888
2024-03-08	133.29	134.50	132.36	134.39	128.46	362,976
2024-03-07	134.44	134.67	132.60	132.91	127.05	513,213
2024-03-06	132.99	134.54	131.40	134.01	128.10	805,675
2024-03-05	132.12	135.31	132.03	133.07	127.20	549,108

← NewerPage 11 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.