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
2026-07-24	86.620	87.380	86.000	86.910	86.910	421,820
2026-07-23	86.960	86.990	86.000	86.280	86.280	576,016
2026-07-22	88.740	88.990	86.780	87.010	87.010	890,219
2026-07-21	90.130	90.400	87.760	88.260	88.260	708,108
2026-07-20	89.950	91.300	89.690	89.700	89.700	341,899
2026-07-17	90.210	90.800	89.500	90.120	90.120	673,034
2026-07-16	89.610	90.160	89.060	89.700	89.700	466,393
2026-07-15	90.200	90.200	88.940	89.500	89.500	503,929
2026-07-14	90.150	90.550	89.510	89.800	89.800	641,029
2026-07-13	90.330	91.740	90.220	90.750	90.750	716,660
2026-07-10	90.400	91.360	90.000	90.420	90.420	363,088
2026-07-09	90.000	90.550	89.630	90.000	90.000	354,732
2026-07-08	89.580	90.800	89.400	90.340	90.340	627,448
2026-07-07	89.060	90.500	89.060	89.930	89.930	384,498
2026-07-06	90.460	90.660	88.890	89.000	89.000	595,483
2026-07-03	90.260	91.100	90.070	90.360	90.360	163,678
2026-07-02	89.410	90.790	89.410	89.620	89.620	395,930
2026-07-01	89.980	90.740	89.340	89.640	89.640	1,315,414
2026-06-30	89.840	90.070	88.600	89.490	89.490	575,671
2026-06-29	90.500	90.700	89.360	90.040	90.040	150,406
2026-06-26	90.900	91.100	90.080	90.510	90.510	727,820
2026-06-25	90.200	91.040	89.790	90.910	90.910	1,075,184
2026-06-24	90.610	91.500	89.820	90.750	90.750	855,931
2026-06-23	89.670	90.350	88.830	89.760	89.760	1,112,902
2026-06-22	90.370	90.430	88.750	89.110	89.110	1,457,605
2026-06-19	91.000	91.000	89.660	90.360	90.360	2,239,759
2026-06-18	92.420	92.420	89.660	90.210	90.210	1,431,306
2026-06-17	93.410	93.600	91.990	92.150	92.150	1,315,457
2026-06-16	91.930	93.700	91.200	93.020	93.020	1,745,224
2026-06-15	91.240	92.730	91.040	91.740	91.740	2,301,611
2026-06-12	89.740	91.880	89.740	90.890	90.890	1,816,098
2026-06-11	91.250	91.420	90.400	90.940	90.940	720,834
2026-06-10	91.810	92.330	90.390	90.880	90.880	903,101
2026-06-09	90.870	91.840	90.160	91.510	91.510	1,574,812
2026-06-08	92.480	92.910	89.740	90.330	90.330	1,039,582
2026-06-05	92.730	93.120	91.900	92.240	92.240	1,161,964
2026-06-04	94.410	94.580	92.340	92.830	92.830	1,907,216
2026-06-03	94.170	95.000	93.290	93.620	93.620	5,512,374
2026-06-02	97.170	98.060	93.360	94.120	94.120	1,503,315
2026-06-01	97.900	97.950	95.030	97.510	97.510	1,890,156
2026-05-29	97.370	98.020	93.700	98.000	98.000	57,785,561
2026-05-28	96.940	98.400	96.220	97.650	97.650	3,104,607
2026-05-27	95.340	97.240	94.640	97.130	97.130	2,127,547
2026-05-26	95.000	95.410	93.650	94.970	94.970	1,773,471
2026-05-25	96.180	96.660	94.040	95.050	95.050	290,554
2026-05-22	97.180	97.920	95.890	96.010	96.010	1,418,409
2026-05-21	98.040	98.340	95.880	97.400	97.400	1,588,326
2026-05-20	98.060	98.960	97.360	98.230	98.230	1,713,488
2026-05-19	96.250	99.500	96.250	98.550	98.550	1,474,958
2026-05-18	96.250	97.700	96.000	96.610	96.610	4,522,657
2026-05-15	95.520	96.310	94.330	95.610	95.610	1,608,974
2026-05-14	96.500	97.640	94.730	96.000	96.000	1,918,457
2026-05-13	99.270	99.270	91.480	96.380	96.380	6,246,635
2026-05-12	102.29	102.93	99.000	100.00	100.00	1,380,812
2026-05-11	101.93	103.20	101.51	103.07	103.07	1,118,482
2026-05-08	102.10	102.80	101.21	102.00	102.00	2,684,054
2026-05-07	102.65	103.40	101.01	101.54	101.54	1,169,128
2026-05-06	102.55	103.39	102.03	102.85	102.85	1,129,414
2026-05-05	101.25	103.07	100.74	103.00	103.00	821,602
2026-05-04	102.45	102.78	101.22	101.51	101.51	572,154

← NewerPage 2 of 5 · 251 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.