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
2022-09-27	57.090	58.440	56.950	58.040	54.996	508,094
2022-09-26	57.500	57.800	56.420	57.100	54.105	325,971
2022-09-23	57.860	57.900	56.520	57.570	54.551	340,539
2022-09-22	57.000	58.100	56.730	57.880	54.844	356,005
2022-09-21	56.770	58.000	56.770	57.750	54.721	339,751
2022-09-20	56.720	57.700	56.210	56.770	53.793	334,853
2022-09-19	57.870	57.970	56.410	56.770	53.793	441,822
2022-09-15	56.510	58.260	56.320	57.940	54.901	953,272
2022-09-14	57.520	58.220	55.680	56.350	53.395	1,000,532
2022-09-13	59.000	59.490	56.920	57.240	54.238	350,423
2022-09-12	58.400	59.000	58.400	58.990	55.896	216,495
2022-09-09	58.120	58.870	58.120	58.380	55.318	238,196
2022-09-08	58.050	59.000	57.800	58.110	55.062	387,777
2022-09-07	57.960	58.410	57.070	58.040	54.996	442,077
2022-09-06	59.000	59.390	57.400	57.970	54.930	228,926
2022-09-05	57.850	58.840	57.850	58.780	55.697	314,709
2022-09-02	56.890	58.300	56.890	57.850	54.816	435,063
2022-09-01	57.070	58.000	55.250	56.920	53.935	639,488
2022-08-31	56.990	57.810	56.560	57.400	54.390	1,135,842
2022-08-30	57.050	58.000	55.890	56.980	53.992	373,696
2022-08-29	58.350	58.470	56.640	57.050	54.058	698,501
2022-08-26	59.300	59.790	57.590	58.970	55.877	746,165
2022-08-25	59.670	59.790	58.720	59.250	56.143	378,109
2022-08-24	59.520	59.670	58.540	59.420	56.304	515,896
2022-08-23	60.400	60.530	58.990	59.490	56.370	373,690
2022-08-22	60.290	60.590	59.650	60.340	57.175	304,006
2022-08-19	59.710	60.620	59.520	60.320	57.156	715,582
2022-08-18	59.690	60.450	59.470	60.030	56.882	424,609
2022-08-17	60.070	60.210	59.500	59.540	56.417	226,836
2022-08-16	60.230	60.800	59.680	60.070	56.920	464,970
2022-08-15	59.800	60.470	59.800	60.240	57.081	216,968
2022-08-12	59.500	60.550	59.500	59.840	56.702	397,542
2022-08-11	59.080	60.050	58.750	59.480	56.361	346,972
2022-08-10	58.330	59.400	58.330	59.070	55.972	326,765
2022-08-09	60.220	60.350	57.560	58.150	55.100	347,672
2022-08-08	58.720	60.570	58.300	60.210	57.052	241,503
2022-08-05	61.030	61.030	58.610	58.920	55.830	201,152
2022-08-04	61.020	63.890	60.020	61.040	57.839	671,709
2022-08-03	59.450	60.950	59.440	60.820	57.630	361,217
2022-08-02	62.340	62.340	59.340	59.570	56.446	229,071
2022-08-01	62.040	64.190	61.520	61.870	58.625	416,564
2022-07-29	61.540	62.180	60.890	61.980	58.729	778,660
2022-07-28	60.240	62.200	59.500	61.480	58.256	1,095,200
2022-07-27	59.520	60.400	58.520	60.180	57.024	832,970
2022-07-26	58.460	59.000	58.300	58.810	55.726	257,186
2022-07-25	58.100	59.460	57.750	58.860	55.773	229,804
2022-07-22	57.450	58.270	57.340	58.020	54.977	275,987
2022-07-21	59.670	59.670	57.160	57.410	54.399	408,859
2022-07-20	59.500	60.600	59.000	59.550	56.427	519,120
2022-07-19	59.600	60.050	58.730	59.880	56.740	688,039
2022-07-18	60.290	60.900	59.290	59.420	56.304	444,593
2022-07-15	59.730	60.430	59.680	60.150	56.995	1,002,784
2022-07-14	58.210	59.650	57.110	59.340	56.228	404,316
2022-07-13	58.500	58.510	56.650	58.100	55.053	655,862
2022-07-12	57.400	58.940	57.060	58.530	55.460	479,404
2022-07-11	56.200	57.290	56.200	57.160	54.162	456,256
2022-07-08	55.620	56.710	55.370	55.990	53.054	319,910
2022-07-07	56.070	56.140	55.170	55.480	52.570	222,606
2022-07-06	55.150	56.920	55.150	56.530	53.565	246,221
2022-07-05	54.910	55.190	54.350	55.000	52.115	282,398

← NewerPage 18 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.