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
2023-06-16	97.760	99.440	94.560	98.370	94.030	2,058,274
2023-06-15	93.930	98.690	93.930	98.140	93.810	1,566,099
2023-06-14	92.560	95.400	91.300	93.860	89.719	939,246
2023-06-13	94.300	94.730	92.230	92.560	88.476	429,761
2023-06-12	94.380	94.380	92.800	94.110	89.958	293,854
2023-06-09	93.340	95.380	93.110	94.610	90.436	295,637
2023-06-08	93.340	96.720	91.190	93.110	89.002	346,538
2023-06-07	94.500	95.180	93.000	93.250	89.136	355,254
2023-06-06	93.810	94.850	92.680	94.600	90.426	196,959
2023-06-05	93.500	93.810	92.660	93.530	89.403	111,243
2023-06-02	94.700	94.700	93.030	93.850	89.709	166,666
2023-06-01	91.800	95.770	91.800	94.380	90.216	284,945
2023-05-31	93.090	93.180	89.600	91.640	87.597	10,656,420
2023-05-30	94.040	94.040	91.250	93.560	89.432	981,270
2023-05-29	94.640	97.040	93.440	93.810	89.671	202,381
2023-05-26	95.750	95.940	93.940	94.750	90.569	956,484
2023-05-25	98.880	98.880	95.500	95.850	91.621	823,253
2023-05-24	99.050	99.210	96.540	98.590	94.240	686,645
2023-05-23	100.39	100.39	98.000	99.550	95.158	407,825
2023-05-22	103.98	104.05	100.48	100.74	96.295	689,478
2023-05-19	103.92	104.50	102.20	103.75	99.172	332,095
2023-05-18	102.40	104.21	100.50	103.27	98.713	642,915
2023-05-17	101.98	102.60	99.510	101.41	96.935	811,809
2023-05-16	102.68	103.39	100.61	101.43	96.955	470,303
2023-05-15	102.72	103.31	101.87	102.37	97.853	309,614
2023-05-12	104.45	105.50	102.00	102.61	98.083	643,878
2023-05-11	104.65	105.50	102.73	105.33	100.68	352,156
2023-05-10	105.74	106.18	104.16	104.41	99.803	237,406
2023-05-09	104.65	106.35	103.62	106.03	101.35	591,379
2023-05-08	103.83	105.00	103.80	104.69	100.07	77,337
2023-05-05	105.50	105.51	102.68	103.24	98.685	367,184
2023-05-04	105.41	105.69	104.66	105.35	100.70	872,029
2023-05-03	105.35	105.83	104.57	104.92	100.29	396,735
2023-05-02	105.88	106.69	104.28	104.97	100.34	315,215
2023-04-28	105.67	106.70	105.06	106.28	101.59	510,016
2023-04-27	107.05	107.05	105.51	106.38	101.69	390,222
2023-04-26	108.27	109.90	105.47	106.76	102.05	506,099
2023-04-25	107.99	108.20	106.57	107.68	102.93	220,938
2023-04-24	104.80	109.00	104.80	107.98	103.22	352,675
2023-04-21	104.95	104.95	103.67	104.70	100.08	641,742
2023-04-20	106.00	106.48	103.79	104.57	99.956	685,046
2023-04-19	105.57	106.40	104.58	105.95	101.28	767,653
2023-04-18	105.91	106.48	105.16	105.76	101.09	186,624
2023-04-17	107.21	108.97	105.00	105.90	101.23	582,159
2023-04-14	109.37	114.61	106.43	107.19	101.57	277,863
2023-04-13	108.56	109.50	108.21	109.07	103.35	1,790,733
2023-04-12	108.48	109.77	108.21	108.51	102.82	360,993
2023-04-11	105.40	108.76	105.00	108.37	102.69	621,820
2023-04-10	102.91	106.99	102.91	105.66	100.12	217,818
2023-04-05	103.31	103.88	102.09	102.91	97.513	416,992
2023-04-04	105.07	105.07	102.97	103.74	98.299	265,537
2023-04-03	103.89	103.97	101.13	103.66	98.223	429,098
2023-03-31	106.44	106.44	102.99	103.50	98.072	410,130
2023-03-30	107.29	107.30	105.18	106.34	100.76	244,227
2023-03-29	105.86	108.38	105.67	108.06	102.39	469,293
2023-03-28	105.28	106.16	103.73	105.63	100.09	592,929
2023-03-27	104.25	105.40	103.13	104.91	99.408	326,866
2023-03-24	103.60	104.79	103.33	103.90	98.451	190,167
2023-03-23	103.63	104.38	103.01	103.52	98.091	186,467
2023-03-22	105.04	105.04	102.57	103.58	98.148	208,707

← NewerPage 15 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.