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
2023-12-05	101.88	102.89	101.02	102.45	97.930	316,746
2023-12-04	100.12	102.07	100.12	101.91	97.413	210,505
2023-12-01	102.14	102.14	99.100	101.03	96.572	600,917
2023-11-30	101.56	102.59	101.24	102.11	97.605	416,684
2023-11-29	102.01	102.66	101.50	102.13	97.624	205,513
2023-11-28	101.29	102.79	101.29	102.01	97.509	171,120
2023-11-27	102.21	102.73	101.70	101.79	97.299	198,064
2023-11-24	101.88	102.28	100.53	101.65	97.165	93,350
2023-11-23	101.32	101.96	100.90	101.47	96.993	49,640
2023-11-22	102.10	102.64	101.15	101.31	96.840	157,759
2023-11-21	100.76	102.49	100.44	101.98	97.480	303,567
2023-11-17	100.95	100.98	100.18	100.76	96.314	181,009
2023-11-16	101.42	101.53	100.03	100.83	96.381	188,127
2023-11-15	101.02	101.99	100.49	101.17	96.706	237,519
2023-11-14	100.79	102.70	100.00	101.37	96.897	471,289
2023-11-13	99.790	100.96	99.790	100.53	96.094	129,706
2023-11-10	101.72	102.42	100.16	100.40	95.970	231,725
2023-11-09	101.87	102.07	100.86	101.71	97.222	259,732
2023-11-08	101.37	102.18	100.50	101.31	96.840	337,421
2023-11-07	101.37	102.26	100.50	101.37	96.897	129,835
2023-11-06	100.61	102.07	100.14	101.75	97.260	385,142
2023-11-03	104.00	104.90	99.100	99.740	95.339	1,233,546
2023-11-01	104.83	105.84	102.04	103.76	99.182	213,139
2023-10-31	106.31	106.54	104.24	104.67	100.05	360,522
2023-10-30	105.01	107.45	105.01	105.98	101.30	265,251
2023-10-27	104.84	106.65	104.03	104.69	100.07	436,933
2023-10-26	103.26	105.17	102.19	104.76	100.14	310,824
2023-10-25	103.10	104.25	101.43	103.74	99.163	189,252
2023-10-24	101.42	103.77	101.42	102.18	97.671	1,117,260
2023-10-23	102.28	102.41	99.210	101.07	96.610	1,065,146
2023-10-20	104.36	104.36	101.20	101.56	97.079	991,327
2023-10-19	103.29	105.25	103.10	104.10	99.507	637,698
2023-10-18	104.12	104.52	103.11	103.75	99.172	633,850
2023-10-17	105.42	105.42	103.92	104.12	99.526	1,079,104
2023-10-16	104.30	105.84	103.09	105.32	100.67	367,611
2023-10-13	102.71	105.33	102.66	104.60	99.985	509,490
2023-10-12	103.77	103.77	100.91	102.82	98.283	258,829
2023-10-11	104.05	104.80	103.16	104.04	99.449	1,297,300
2023-10-10	100.90	103.90	100.68	103.33	98.771	462,957
2023-10-09	101.96	101.96	99.360	100.04	95.626	441,307
2023-10-06	103.63	103.63	101.21	102.34	97.824	430,541
2023-10-05	102.42	104.35	100.94	104.10	99.507	526,673
2023-10-04	102.48	104.01	101.48	102.62	98.092	264,111
2023-10-03	101.00	104.10	100.82	101.99	97.490	465,593
2023-10-02	102.30	102.99	100.76	102.00	97.499	385,491
2023-09-29	104.24	104.57	101.87	102.33	97.815	645,248
2023-09-28	104.60	104.98	103.96	104.46	99.851	398,887
2023-09-27	103.96	104.99	103.28	104.71	100.09	536,522
2023-09-26	104.75	105.21	103.30	103.99	99.402	422,499
2023-09-25	106.36	106.51	103.98	104.60	99.985	276,430
2023-09-22	105.33	106.62	105.25	106.23	101.54	490,846
2023-09-21	105.90	106.99	104.20	105.63	100.97	406,076
2023-09-20	104.66	107.00	104.31	106.31	101.62	383,142
2023-09-19	105.24	105.57	103.12	104.32	99.717	593,469
2023-09-18	106.27	107.62	103.90	104.87	100.24	989,332
2023-09-15	105.45	107.04	104.19	106.07	101.39	8,498,080
2023-09-14	110.00	110.00	104.39	104.78	100.16	1,160,932
2023-09-13	109.15	109.15	104.69	107.44	102.70	845,033
2023-09-12	110.52	111.45	109.30	109.70	104.86	830,574
2023-09-11	108.30	111.28	108.20	110.60	105.72	625,171

← NewerPage 13 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.