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
2022-04-08	52.200	52.200	49.790	50.870	47.723	435,141
2022-04-07	51.460	53.930	50.600	52.810	49.543	516,172
2022-04-06	51.950	52.120	51.010	51.490	48.305	266,722
2022-04-05	50.280	51.800	49.720	51.520	48.333	233,842
2022-04-04	50.490	51.010	49.600	50.380	47.264	158,419
2022-04-01	50.990	51.500	50.010	50.290	47.179	217,169
2022-03-31	49.100	52.080	49.090	51.160	47.995	539,183
2022-03-30	48.580	49.350	48.560	49.130	46.091	431,418
2022-03-29	47.860	49.390	47.510	48.910	45.885	910,981
2022-03-28	47.950	48.540	47.700	47.860	44.899	213,426
2022-03-25	49.270	49.270	47.700	47.950	44.984	381,385
2022-03-24	47.700	49.580	47.390	49.250	46.203	622,958
2022-03-23	47.680	48.680	47.630	47.780	44.824	336,429
2022-03-22	47.480	48.500	47.300	47.840	44.881	195,120
2022-03-18	46.400	47.700	45.980	47.580	44.637	5,999,418
2022-03-17	47.890	47.890	45.920	46.020	43.173	700,067
2022-03-16	48.150	48.600	47.110	47.340	44.412	455,815
2022-03-15	46.600	48.290	45.820	47.960	44.993	735,043
2022-03-14	47.650	47.650	45.500	46.600	43.717	264,293
2022-03-11	47.200	47.950	46.810	47.620	44.674	329,607
2022-03-10	46.990	48.000	46.570	47.220	44.299	428,051
2022-03-09	46.450	47.200	45.790	46.980	44.074	274,966
2022-03-08	45.320	46.450	44.380	46.420	43.549	614,426
2022-03-07	45.480	46.700	44.280	45.270	42.470	454,822
2022-03-04	46.190	46.590	45.080	45.260	42.460	410,477
2022-03-03	46.220	46.750	45.810	46.110	43.258	962,321
2022-03-02	46.200	47.590	46.050	46.270	43.408	410,936
2022-03-01	46.010	47.110	45.190	46.080	43.230	290,327
2022-02-28	45.900	46.770	45.780	46.210	43.352	437,150
2022-02-25	45.690	46.500	45.620	46.090	43.239	183,887
2022-02-24	45.950	46.530	44.610	46.030	43.183	721,319
2022-02-23	47.050	47.230	45.850	46.830	43.933	936,938
2022-02-22	48.150	48.470	46.960	47.360	44.430	392,696
2022-02-21	47.670	48.410	47.400	48.040	45.068	56,534
2022-02-18	47.510	47.800	46.460	47.480	44.543	496,432
2022-02-17	44.860	50.990	44.740	47.470	44.534	1,140,723
2022-02-16	43.450	44.860	43.450	44.650	41.888	513,739
2022-02-15	43.960	44.420	42.810	43.100	40.434	238,687
2022-02-14	42.930	43.980	42.070	43.810	41.100	207,337
2022-02-11	43.780	43.980	42.420	42.820	40.171	266,510
2022-02-10	43.630	43.970	43.130	43.820	41.109	389,688
2022-02-09	43.260	43.640	42.880	43.630	40.931	204,454
2022-02-08	43.310	43.460	42.290	42.830	40.181	182,708
2022-02-04	43.650	43.650	42.850	43.140	40.471	136,017
2022-02-03	43.980	43.980	43.130	43.530	40.837	209,568
2022-02-02	42.590	43.980	42.450	43.770	41.062	457,110
2022-02-01	41.560	42.650	41.200	42.220	39.608	224,420
2022-01-31	41.790	42.030	41.180	41.510	38.942	293,061
2022-01-28	40.750	41.890	40.230	41.720	39.139	294,220
2022-01-27	42.560	42.560	40.020	40.610	38.098	636,883
2022-01-26	42.000	42.490	41.020	42.000	39.402	652,694
2022-01-25	41.760	42.140	41.120	41.530	38.961	271,589
2022-01-24	42.010	42.240	41.140	41.950	39.355	269,298
2022-01-21	42.300	42.660	42.200	42.200	39.590	185,683
2022-01-20	42.350	42.980	42.330	42.660	40.021	401,169
2022-01-19	43.470	43.470	42.220	42.870	40.218	431,682
2022-01-18	42.260	43.620	42.260	43.440	40.753	300,539
2022-01-17	42.500	42.500	42.010	42.240	39.627	39,814
2022-01-14	43.190	43.640	42.210	42.500	39.871	315,532
2022-01-13	42.320	43.240	42.320	42.660	40.021	237,216

← NewerPage 20 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.