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
2023-03-21	105.37	106.34	103.48	104.36	98.887	619,952
2023-03-17	97.010	108.10	96.790	104.90	99.398	1,484,444
2023-03-16	95.480	99.720	95.370	98.180	93.031	454,764
2023-03-15	94.660	96.620	93.450	95.520	90.510	287,527
2023-03-14	93.450	95.890	92.500	94.100	89.165	167,789
2023-03-13	93.090	94.960	91.510	92.560	87.706	371,775
2023-03-10	94.880	95.600	92.770	92.980	88.104	366,734
2023-03-09	95.600	96.400	94.220	94.530	89.572	165,550
2023-03-08	96.250	96.660	95.310	96.090	91.050	353,511
2023-03-07	97.300	97.800	95.920	96.250	91.202	185,768
2023-03-06	94.000	97.740	94.000	97.290	92.188	364,329
2023-03-03	92.360	93.880	92.190	93.850	88.928	534,344
2023-03-02	95.000	95.350	91.560	92.360	87.516	762,120
2023-03-01	93.800	95.860	93.740	95.620	90.605	477,428
2023-02-28	95.840	96.500	93.000	93.740	88.824	473,579
2023-02-27	96.500	97.060	95.470	95.840	90.814	180,234
2023-02-24	92.760	96.970	92.760	96.630	91.562	382,505
2023-02-23	94.000	95.500	92.000	93.310	88.416	961,249
2023-02-22	90.900	94.820	90.900	93.560	88.653	240,891
2023-02-21	93.050	93.500	90.090	90.430	85.687	97,410
2023-02-20	93.150	93.160	91.440	92.870	87.999	139,337
2023-02-17	93.320	93.450	92.100	93.150	88.265	100,085
2023-02-16	92.740	93.500	91.800	93.460	88.558	444,260
2023-02-15	91.900	93.310	90.020	92.600	87.744	541,469
2023-02-14	91.230	92.000	90.500	91.520	86.720	228,766
2023-02-13	92.500	92.770	90.490	91.100	86.322	302,008
2023-02-10	90.140	92.800	90.130	92.340	87.497	279,621
2023-02-09	89.050	90.680	89.050	90.010	85.289	322,472
2023-02-08	89.180	89.330	86.100	88.990	84.323	390,562
2023-02-07	90.490	90.490	87.470	89.170	84.493	336,839
2023-02-03	91.800	92.500	90.250	90.520	85.773	208,097
2023-02-02	91.950	92.200	90.500	91.280	86.493	425,956
2023-02-01	93.220	93.220	90.060	91.500	86.701	486,214
2023-01-31	90.110	92.990	88.680	92.630	87.772	339,386
2023-01-30	92.540	92.640	89.180	89.720	85.015	603,093
2023-01-27	92.000	93.000	91.300	92.540	87.687	225,575
2023-01-26	88.120	92.350	88.120	91.970	87.147	382,287
2023-01-25	90.500	91.400	87.600	88.390	83.754	478,993
2023-01-24	89.710	90.070	89.010	89.800	85.090	2,035,835
2023-01-23	88.410	92.250	88.410	89.960	85.242	200,568
2023-01-20	89.070	89.380	87.060	88.210	83.584	195,719
2023-01-19	87.810	89.590	87.640	88.950	84.285	352,495
2023-01-18	86.950	89.920	86.950	88.100	83.480	614,138
2023-01-17	85.000	88.000	85.000	86.960	82.399	437,925
2023-01-16	83.940	85.650	83.700	85.080	80.618	71,153
2023-01-13	84.600	84.770	82.860	84.390	79.964	401,612
2023-01-12	84.700	85.690	83.770	84.170	79.756	283,391
2023-01-11	83.540	85.430	83.420	84.120	79.708	356,986
2023-01-10	83.910	85.290	82.750	83.110	78.751	315,614
2023-01-09	85.100	86.730	83.530	83.880	79.481	349,252
2023-01-06	85.740	86.030	84.520	85.040	80.580	100,925
2023-01-05	85.850	86.000	84.150	85.360	80.883	136,741
2023-01-04	83.420	86.900	83.420	86.320	81.793	479,625
2023-01-03	83.190	83.690	83.000	83.420	79.045	47,431
2023-01-02	83.190	83.460	83.000	83.240	78.874	22,816
2022-12-30	83.440	84.660	82.990	83.180	78.818	138,774
2022-12-29	84.100	84.900	82.870	83.090	78.732	203,733
2022-12-28	85.000	85.000	83.390	84.400	79.974	180,335
2022-12-27	83.980	85.300	83.940	85.000	80.542	189,331
2022-12-26	84.700	84.950	83.340	83.980	79.576	80,136

← NewerPage 16 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.