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
2024-03-04	132.66	132.99	131.58	132.66	126.81	364,187
2024-03-01	130.91	133.07	130.91	132.61	126.76	387,297
2024-02-29	131.47	133.67	129.25	130.88	125.11	407,950
2024-02-28	131.28	134.00	130.55	131.51	125.71	337,416
2024-02-27	133.55	133.94	130.78	131.54	125.74	274,479
2024-02-26	132.99	134.57	132.61	133.60	127.71	359,396
2024-02-23	130.15	132.80	130.15	132.27	126.43	350,852
2024-02-22	129.46	130.58	128.19	130.03	124.29	1,793,777
2024-02-21	125.63	130.00	125.60	129.45	123.74	804,677
2024-02-20	124.45	126.70	124.07	125.99	120.43	562,315
2024-02-19	124.61	127.47	123.14	124.24	118.76	163,191
2024-02-16	124.00	134.16	123.29	124.56	119.06	231,054
2024-02-15	121.54	124.22	121.54	123.87	118.40	270,141
2024-02-14	121.18	122.00	121.02	121.54	116.18	212,152
2024-02-13	118.19	121.47	118.19	120.09	114.79	188,944
2024-02-12	119.87	120.49	118.93	119.24	113.98	168,105
2024-02-09	121.00	121.91	119.28	119.58	114.30	240,225
2024-02-08	123.40	124.85	121.79	121.99	116.61	331,583
2024-02-07	120.59	124.01	120.59	123.49	118.04	542,469
2024-02-06	118.55	120.97	118.55	120.26	114.95	612,032
2024-02-02	117.69	118.49	116.89	118.07	112.86	331,890
2024-02-01	116.40	119.34	116.40	117.28	112.11	611,712
2024-01-31	114.51	117.49	113.36	116.34	111.21	423,617
2024-01-30	111.61	115.53	111.13	114.79	109.73	1,045,504
2024-01-29	107.33	112.00	107.33	111.44	106.52	509,325
2024-01-26	106.41	110.50	106.39	107.60	102.85	820,816
2024-01-25	103.64	107.95	102.97	106.57	101.87	644,694
2024-01-24	102.47	103.86	102.16	103.19	98.637	268,411
2024-01-23	102.06	102.94	101.32	102.42	97.901	313,554
2024-01-22	102.21	102.67	101.35	101.71	97.222	201,391
2024-01-19	101.54	102.80	101.03	102.40	97.882	165,345
2024-01-18	101.00	101.57	100.62	101.16	96.696	115,731
2024-01-17	102.43	102.43	100.64	101.43	96.955	300,604
2024-01-16	102.22	104.00	102.09	102.79	98.255	459,251
2024-01-15	101.98	102.58	100.84	101.05	96.591	49,285
2024-01-12	100.92	102.00	100.65	101.42	96.945	208,856
2024-01-11	100.35	101.78	100.08	100.77	96.324	123,671
2024-01-10	100.59	100.67	99.510	100.33	95.903	494,877
2024-01-09	101.23	101.27	100.10	100.31	95.884	272,905
2024-01-08	102.23	102.60	101.17	101.38	96.907	126,377
2024-01-05	102.19	102.89	100.89	102.43	97.910	125,947
2024-01-04	102.25	102.25	101.03	101.47	96.993	329,798
2024-01-03	103.38	103.99	101.73	102.22	97.710	159,541
2024-01-02	102.89	103.82	101.84	103.41	98.847	174,047
2023-12-29	102.79	102.92	101.52	102.58	98.054	110,851
2023-12-28	102.35	103.38	102.00	102.62	98.092	125,934
2023-12-27	103.71	104.00	102.10	102.45	97.930	152,733
2023-12-26	104.02	104.15	103.19	103.76	99.182	89,877
2023-12-22	104.03	104.35	103.53	103.87	99.287	159,892
2023-12-21	103.59	104.04	103.53	103.97	99.383	170,441
2023-12-20	103.10	104.43	102.71	103.65	99.077	148,007
2023-12-19	102.64	104.08	102.15	103.41	98.847	272,816
2023-12-18	101.82	103.68	101.72	102.28	97.767	287,057
2023-12-15	104.27	104.27	100.39	101.72	97.232	1,847,698
2023-12-14	101.95	104.70	101.63	104.28	99.679	625,212
2023-12-13	101.10	101.83	100.61	101.56	97.079	154,955
2023-12-11	102.31	102.99	101.00	101.14	96.677	169,718
2023-12-08	102.15	102.98	102.12	102.41	97.891	161,151
2023-12-07	102.64	102.99	101.33	102.41	97.891	364,964
2023-12-06	102.09	103.47	102.09	102.28	97.767	144,553

← NewerPage 12 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.