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
2022-07-05	54.910	55.190	54.350	55.000	52.115	282,398
2022-07-04	55.200	55.400	53.600	55.060	52.172	29,638
2022-07-01	54.830	56.000	54.270	55.200	52.305	197,982
2022-06-30	54.450	56.670	54.010	54.420	51.566	849,037
2022-06-29	54.200	54.720	53.890	54.500	51.642	410,061
2022-06-28	54.200	55.190	53.790	54.210	51.367	154,574
2022-06-27	54.680	54.780	54.000	54.180	51.338	217,761
2022-06-24	53.740	55.940	53.740	54.680	51.812	284,188
2022-06-23	53.040	53.900	52.780	53.590	50.779	202,008
2022-06-22	53.700	53.700	52.580	53.000	50.220	347,380
2022-06-21	53.410	54.500	53.150	53.680	50.865	466,347
2022-06-20	53.620	54.390	53.600	53.630	50.817	175,607
2022-06-17	52.860	54.490	52.460	53.620	50.808	864,334
2022-06-16	53.530	53.530	52.500	52.600	49.841	356,821
2022-06-15	53.740	54.480	53.030	53.490	50.685	264,155
2022-06-14	52.600	53.770	52.170	53.330	50.533	1,002,880
2022-06-13	53.130	53.890	52.430	52.800	50.031	574,072
2022-06-10	54.560	54.560	53.010	53.720	50.903	373,197
2022-06-09	54.390	54.800	54.160	54.510	51.651	241,797
2022-06-08	54.480	55.160	54.480	54.820	51.945	536,335
2022-06-07	54.440	54.810	53.900	54.610	51.746	614,895
2022-06-06	54.410	55.180	54.240	54.820	51.945	261,614
2022-06-03	54.350	54.770	54.080	54.550	51.689	574,182
2022-06-02	54.400	54.820	53.780	54.580	51.718	498,134
2022-06-01	54.990	55.270	53.520	54.220	51.376	533,333
2022-05-31	56.650	56.650	54.050	54.550	51.689	890,529
2022-05-30	56.780	57.780	55.800	56.930	53.944	113,273
2022-05-27	54.800	58.060	54.800	56.670	53.698	776,547
2022-05-26	54.800	56.700	54.400	54.800	51.926	841,265
2022-05-25	53.740	54.950	53.500	54.810	51.935	930,438
2022-05-24	54.000	54.470	53.310	53.750	50.931	569,587
2022-05-23	54.150	54.860	53.550	54.210	51.367	639,853
2022-05-20	54.600	54.700	53.560	54.080	51.244	581,217
2022-05-19	54.640	55.060	54.220	54.650	51.784	726,392
2022-05-18	56.300	56.300	53.830	54.610	51.746	334,434
2022-05-17	53.800	57.240	53.100	56.380	53.423	312,564
2022-05-16	53.010	54.000	52.800	53.680	50.865	125,443
2022-05-13	53.500	53.900	52.720	53.240	50.448	129,277
2022-05-12	52.000	54.870	51.660	53.780	50.959	512,643
2022-05-11	52.310	52.740	51.700	52.010	49.282	325,483
2022-05-10	51.400	53.470	51.160	52.960	50.182	1,102,599
2022-05-09	51.000	51.740	49.270	51.450	48.752	325,317
2022-05-06	51.750	51.930	50.110	51.030	48.354	196,541
2022-05-05	51.480	51.990	50.870	51.740	49.026	455,982
2022-05-04	51.630	51.990	51.060	51.480	48.780	178,021
2022-05-03	51.790	52.000	51.500	51.870	49.150	145,633
2022-05-02	51.420	51.910	51.120	51.630	48.922	80,701
2022-04-29	51.870	52.400	51.020	51.440	48.742	287,600
2022-04-28	52.200	53.300	51.670	52.170	49.434	186,547
2022-04-27	51.110	52.190	50.600	51.660	48.951	407,034
2022-04-26	53.190	53.190	50.600	51.320	48.628	215,621
2022-04-25	52.700	53.850	52.230	53.220	50.429	223,936
2022-04-22	52.870	53.680	52.040	52.470	49.718	194,774
2022-04-21	53.430	53.470	52.020	52.980	50.201	410,455
2022-04-20	53.850	54.200	52.890	53.400	50.599	610,964
2022-04-19	52.860	53.820	52.300	53.410	50.609	406,529
2022-04-18	52.210	52.840	51.850	52.600	49.841	267,952
2022-04-13	51.050	52.940	51.050	52.410	49.168	257,937
2022-04-12	50.000	51.490	50.000	51.010	47.855	178,212
2022-04-11	50.700	50.950	49.080	49.720	46.644	682,678

← NewerPage 19 of 22 · 1,263 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.