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
2023-09-08	108.95	110.00	108.52	108.85	104.05	347,596
2023-09-07	107.99	109.84	107.90	108.96	104.15	528,610
2023-09-06	106.31	110.58	106.31	108.62	103.83	386,009
2023-09-05	101.49	106.36	101.49	106.01	101.33	777,093
2023-09-04	95.500	104.09	95.500	101.74	97.251	205,525
2023-09-01	95.650	96.990	94.280	94.600	90.426	106,248
2023-08-31	96.000	96.000	94.800	95.460	91.248	946,526
2023-08-30	95.680	96.940	95.680	96.220	91.974	184,163
2023-08-29	94.950	96.450	94.520	95.350	91.143	562,708
2023-08-28	95.500	96.090	94.660	94.890	90.703	116,576
2023-08-25	95.300	96.900	94.740	95.410	91.200	348,960
2023-08-24	95.680	95.800	94.430	95.160	90.961	147,790
2023-08-23	95.410	95.690	94.960	95.250	91.047	148,857
2023-08-22	94.900	95.360	93.850	95.070	90.875	450,008
2023-08-21	96.510	96.610	94.310	94.760	90.579	262,556
2023-08-18	97.150	97.150	96.100	96.450	92.194	175,561
2023-08-17	95.400	97.920	95.400	97.220	92.930	125,134
2023-08-16	95.950	95.950	94.780	95.310	91.105	180,725
2023-08-15	95.660	96.410	94.570	94.710	90.531	324,341
2023-08-14	96.010	96.680	95.220	95.640	91.420	175,766
2023-08-11	95.520	96.550	95.210	96.210	91.965	185,725
2023-08-10	94.800	95.900	94.600	95.090	90.894	197,597
2023-08-09	94.960	96.860	94.960	95.230	91.028	120,020
2023-08-08	95.210	95.710	95.000	95.440	91.229	91,445
2023-08-07	95.140	96.300	95.070	95.210	91.009	214,298
2023-08-04	95.860	95.910	95.090	95.400	91.191	193,852
2023-08-03	96.230	96.980	95.170	95.510	91.296	242,994
2023-08-02	96.450	97.440	96.000	96.230	91.984	271,551
2023-08-01	97.710	98.350	96.000	96.350	92.099	233,257
2023-07-31	97.080	98.380	97.000	98.060	93.733	191,317
2023-07-28	95.350	97.840	95.340	97.640	93.332	158,065
2023-07-27	96.550	97.150	95.230	96.440	92.185	145,942
2023-07-26	96.210	97.740	96.210	96.810	92.538	204,290
2023-07-25	95.490	96.650	95.320	96.160	91.917	194,808
2023-07-24	97.210	97.210	95.200	95.220	91.019	200,077
2023-07-21	95.890	97.280	95.610	97.210	92.921	230,267
2023-07-20	95.490	96.260	95.200	95.960	91.726	219,524
2023-07-19	96.150	96.170	95.200	95.580	91.363	190,040
2023-07-18	95.690	95.990	95.000	95.760	91.535	480,422
2023-07-17	96.510	96.510	95.020	95.460	91.248	162,807
2023-07-14	97.890	97.940	95.060	96.510	92.252	147,512
2023-07-13	95.410	98.190	93.270	97.670	93.360	443,848
2023-07-12	95.550	95.750	94.530	94.830	90.646	183,135
2023-07-11	95.990	96.590	94.360	94.850	90.665	532,637
2023-07-10	97.730	98.190	95.460	95.840	91.611	124,270
2023-07-07	98.460	99.220	97.070	97.720	93.408	179,148
2023-07-06	97.210	98.870	96.630	98.020	93.695	298,658
2023-07-05	97.880	97.880	96.000	97.320	93.026	171,647
2023-07-04	98.300	98.300	97.010	97.680	93.370	11,325
2023-07-03	98.000	98.980	97.000	98.210	93.877	288,243
2023-06-30	96.780	97.890	95.920	97.710	93.399	233,083
2023-06-29	98.400	98.400	96.000	96.640	92.376	94,156
2023-06-28	97.980	98.700	96.690	97.920	93.599	2,081,597
2023-06-27	97.850	98.440	97.010	98.020	93.695	166,709
2023-06-26	98.910	99.350	96.590	97.760	93.447	256,413
2023-06-23	98.960	99.360	97.810	98.910	94.546	56,145
2023-06-22	99.380	99.950	98.530	99.110	94.737	166,728
2023-06-21	98.740	99.820	96.510	99.070	94.699	471,681
2023-06-20	97.950	98.850	96.010	98.410	94.068	186,605
2023-06-19	98.230	98.270	96.010	97.890	93.571	46,060

← NewerPage 14 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.