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
2022-12-23	84.060	85.000	83.000	84.690	80.248	142,083
2022-12-22	83.510	84.500	82.810	84.220	79.803	120,063
2022-12-21	84.300	84.690	83.560	83.770	79.377	162,621
2022-12-20	84.260	84.650	83.150	84.410	79.983	284,706
2022-12-19	84.780	84.990	83.000	84.020	79.613	174,602
2022-12-16	84.000	85.000	82.380	84.440	80.011	733,471
2022-12-15	81.100	83.860	79.080	83.620	79.234	996,152
2022-12-14	83.400	83.960	80.500	80.700	76.468	494,780
2022-12-13	83.170	85.000	83.170	83.630	79.244	538,498
2022-12-09	85.000	85.330	82.960	83.330	78.960	346,386
2022-12-08	83.050	86.000	82.520	85.510	81.025	1,569,833
2022-12-07	82.960	84.000	82.630	82.870	78.524	357,439
2022-12-06	83.180	84.000	81.850	82.910	78.562	677,563
2022-12-05	83.740	84.170	83.050	83.650	79.263	501,967
2022-12-02	83.280	84.340	82.720	83.860	79.462	704,915
2022-12-01	83.400	84.030	82.710	83.320	78.950	530,930
2022-11-30	84.410	84.490	82.710	83.890	79.490	1,470,957
2022-11-29	84.250	84.500	82.580	83.680	79.291	421,335
2022-11-28	84.500	85.330	83.490	84.400	79.974	225,415
2022-11-25	85.000	85.000	84.170	84.440	80.011	128,772
2022-11-24	84.950	85.160	84.760	84.960	80.504	523,404
2022-11-23	84.440	85.000	84.160	84.950	80.495	393,727
2022-11-22	83.790	84.680	83.210	84.180	79.765	741,918
2022-11-18	83.000	83.970	82.670	83.600	79.216	1,170,130
2022-11-17	81.290	82.970	80.780	82.610	78.277	738,466
2022-11-16	81.000	82.310	80.120	81.530	77.254	983,323
2022-11-15	82.000	82.490	80.410	80.860	76.619	265,272
2022-11-14	83.020	83.020	81.160	81.530	77.254	268,959
2022-11-11	78.900	83.560	78.890	83.070	78.713	1,565,437
2022-11-10	80.000	80.150	78.750	78.930	74.790	390,227
2022-11-09	79.410	79.500	78.550	79.320	75.160	474,483
2022-11-08	79.280	79.830	79.000	79.260	75.103	199,672
2022-11-07	79.690	79.770	78.730	79.190	75.037	629,148
2022-11-04	79.080	80.290	79.080	79.370	75.207	423,124
2022-11-03	80.150	80.150	78.660	79.070	74.923	866,706
2022-11-01	80.000	80.290	78.560	80.150	75.946	746,103
2022-10-31	78.480	81.200	78.480	79.860	75.672	926,857
2022-10-28	80.000	80.000	77.770	78.510	74.392	988,308
2022-10-27	77.910	79.980	77.400	79.170	75.018	1,614,521
2022-10-26	72.440	79.480	72.200	77.210	73.161	536,482
2022-10-25	70.900	72.270	70.890	71.780	68.015	426,115
2022-10-24	69.930	71.300	69.450	70.610	66.907	516,908
2022-10-21	66.440	69.880	66.440	69.750	66.092	764,896
2022-10-20	67.260	67.520	65.820	66.450	62.965	1,776,582
2022-10-19	66.530	67.560	65.990	66.820	63.316	297,662
2022-10-18	65.780	67.370	65.100	66.670	63.173	488,244
2022-10-17	64.200	66.660	64.200	65.420	61.989	489,392
2022-10-14	64.250	64.670	63.160	64.190	60.824	271,484
2022-10-13	64.750	64.820	63.320	64.240	60.871	356,838
2022-10-12	63.750	65.650	63.260	64.920	61.515	991,727
2022-10-11	63.470	63.900	62.710	63.730	60.388	411,009
2022-10-10	62.510	63.850	61.560	63.480	60.151	479,959
2022-10-07	62.160	63.380	61.000	62.890	59.592	1,246,765
2022-10-06	60.990	62.480	60.160	62.160	58.900	565,208
2022-10-05	60.550	61.000	59.610	60.910	57.716	886,804
2022-10-04	60.350	60.930	59.800	60.550	57.374	583,922
2022-10-03	59.520	60.960	59.500	59.990	56.844	604,711
2022-09-30	58.010	61.000	58.010	59.510	56.389	683,324
2022-09-29	58.970	59.880	57.480	59.350	56.237	506,250
2022-09-28	58.090	59.650	58.030	59.090	55.991	503,706

← NewerPage 17 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.