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
2022-01-12	42.890	42.930	42.020	42.490	39.862	239,813
2022-01-11	42.500	43.230	41.200	42.550	39.918	220,459
2022-01-10	41.510	43.870	40.920	42.840	40.190	153,157
2022-01-07	42.890	42.890	41.470	41.510	38.942	396,584
2022-01-06	42.750	43.000	42.600	42.730	40.087	315,141
2022-01-05	44.160	44.490	42.710	43.230	40.556	252,344
2022-01-04	42.950	44.150	42.570	43.900	41.184	441,229
2022-01-03	42.750	42.980	41.740	42.710	40.068	43,752
2021-12-31	42.760	42.760	42.050	42.420	39.796	16,668
2021-12-30	42.870	42.870	42.110	42.470	39.843	114,642
2021-12-29	42.960	42.980	42.580	42.710	40.068	83,277
2021-12-28	42.660	42.970	42.540	42.770	40.124	280,718
2021-12-27	41.780	42.680	41.760	42.640	40.002	397,780
2021-12-24	41.650	41.780	41.480	41.600	39.027	62,047
2021-12-23	40.610	41.800	40.610	41.310	38.755	256,893
2021-12-22	41.460	41.460	39.850	41.180	38.633	184,588
2021-12-21	40.000	41.450	39.510	41.200	38.651	186,046
2021-12-20	40.330	40.330	39.770	40.000	37.526	67,642
2021-12-17	40.210	40.800	39.810	40.390	37.892	336,824
2021-12-16	41.260	41.490	39.510	40.350	37.854	636,549
2021-12-15	40.700	41.790	40.650	41.490	38.924	345,160
2021-12-14	38.500	41.290	38.500	40.900	38.370	492,801
2021-12-13	39.670	39.670	38.500	38.840	36.437	174,950
2021-12-10	40.380	40.400	38.630	39.390	36.953	193,328
2021-12-09	38.520	39.790	38.220	39.160	36.738	166,980
2021-12-08	37.500	39.000	37.500	38.530	36.147	228,223
2021-12-07	37.740	37.800	37.170	37.500	35.180	382,059
2021-12-06	37.780	38.180	37.510	37.630	35.302	201,727
2021-12-03	39.000	39.390	37.270	37.510	35.190	373,779
2021-12-02	37.370	40.500	36.200	38.850	36.447	243,778
2021-12-01	39.000	39.690	36.410	37.370	35.058	343,126
2021-11-30	38.890	38.890	38.020	38.520	36.137	997,428
2021-11-29	39.810	39.810	38.500	39.070	36.653	169,410
2021-11-26	39.750	40.180	39.700	39.750	37.291	195,256
2021-11-25	40.190	40.250	40.190	40.200	37.713	104,094
2021-11-24	40.010	40.870	39.690	40.070	37.591	651,749
2021-11-23	40.200	40.920	40.010	40.210	37.723	748,861
2021-11-22	40.240	40.500	39.990	40.220	37.732	483,906
2021-11-19	40.310	41.980	40.000	40.240	37.751	466,125
2021-11-18	41.200	41.570	40.190	40.610	38.098	753,113
2021-11-17	41.220	41.980	41.160	41.580	39.008	485,141
2021-11-16	41.400	41.750	41.200	41.290	38.736	432,490
2021-11-12	41.740	41.740	41.200	41.410	38.848	239,194
2021-11-11	40.700	41.800	40.700	41.620	39.045	471,097
2021-11-10	41.880	41.880	40.700	40.740	38.220	593,776
2021-11-09	41.700	41.880	40.540	41.850	39.261	361,474
2021-11-08	40.460	41.700	40.300	41.580	39.008	422,486
2021-11-05	40.280	41.000	40.010	40.440	37.938	169,667
2021-11-04	40.020	40.390	39.900	40.280	37.788	218,629
2021-11-03	39.900	40.340	39.700	39.950	37.479	410,388
2021-11-01	40.600	40.880	39.810	39.950	37.479	681,129
2021-10-29	39.750	40.980	38.940	40.600	38.089	391,758
2021-10-28	39.680	40.100	38.580	39.770	37.310	513,608
2021-10-27	39.080	40.000	38.510	39.680	37.225	207,959
2021-10-26	38.810	39.390	38.050	39.190	36.766	212,337
2021-10-25	38.550	39.100	38.110	38.890	36.484	140,141
2021-10-22	37.900	39.000	37.510	38.550	36.165	369,695
2021-10-21	38.310	38.310	36.770	37.940	35.593	580,913
2021-10-20	38.670	39.000	38.260	38.700	36.306	275,906
2021-10-19	38.220	39.500	37.800	38.840	36.437	461,319

← NewerPage 21 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.