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
2026-04-30	100.20	103.54	100.11	102.21	102.21	2,111,870
2026-04-29	100.00	100.94	99.200	100.93	100.93	804,729
2026-04-28	100.44	100.82	99.150	99.930	99.930	929,359
2026-04-27	101.19	101.42	99.460	100.49	100.49	745,987
2026-04-24	101.14	102.23	100.40	101.51	101.51	780,281
2026-04-23	98.350	101.14	98.350	101.05	101.05	949,487
2026-04-22	99.800	100.13	97.560	98.850	98.850	1,650,836
2026-04-21	100.34	100.96	98.240	99.240	98.223	1,248,026
2026-04-20	101.98	101.98	99.160	100.09	99.064	909,158
2026-04-17	101.05	101.81	99.180	100.97	99.935	1,016,141
2026-04-16	102.48	102.55	99.870	100.25	99.223	1,385,150
2026-04-15	104.44	104.50	102.02	102.17	101.12	791,032
2026-04-14	104.86	105.67	103.00	104.46	103.39	928,577
2026-04-13	104.63	105.16	103.65	104.74	103.67	553,977
2026-04-10	105.71	106.27	104.51	104.78	103.71	564,795
2026-04-09	106.04	108.36	105.05	105.53	104.45	804,239
2026-04-08	105.00	106.70	104.37	106.22	105.13	1,210,019
2026-04-07	103.49	104.50	102.13	103.86	102.80	1,541,664
2026-04-06	106.69	108.43	102.88	103.16	102.10	597,978
2026-04-01	105.30	107.43	104.81	107.09	105.99	807,311
2026-03-31	107.07	107.86	104.91	105.30	104.22	828,427
2026-03-30	106.97	109.69	106.42	106.69	105.60	776,885
2026-03-27	105.43	107.75	104.05	107.32	106.22	824,823
2026-03-26	105.75	105.90	103.92	105.56	104.48	952,983
2026-03-25	100.90	106.00	100.90	105.74	104.66	754,067
2026-03-24	100.78	102.25	99.640	100.66	99.628	775,697
2026-03-23	102.26	103.07	99.920	100.51	99.480	419,141
2026-03-20	102.87	102.96	100.00	101.75	100.71	1,745,558
2026-03-19	103.63	103.96	101.46	103.27	102.21	416,481
2026-03-18	102.30	105.00	101.29	103.92	102.86	837,471
2026-03-17	104.50	104.50	101.56	102.29	101.24	649,498
2026-03-13	103.81	104.47	103.01	103.66	102.60	806,889
2026-03-12	106.01	106.01	102.95	103.62	102.56	737,130
2026-03-11	107.49	107.49	105.86	106.29	105.20	510,133
2026-03-10	107.94	109.21	107.15	107.93	106.82	635,098
2026-03-09	108.94	108.94	105.59	107.93	106.82	700,425
2026-03-06	110.63	111.87	109.08	109.31	108.19	439,474
2026-03-05	112.16	113.47	111.60	111.80	110.65	433,382
2026-03-04	109.32	114.00	107.15	113.61	112.45	641,406
2026-03-03	110.34	110.34	105.82	109.28	108.16	901,062
2026-03-02	110.98	112.05	109.86	110.08	108.95	409,929
2026-02-27	110.11	113.40	109.81	110.44	109.31	2,634,471
2026-02-26	112.00	112.77	109.91	110.29	109.16	543,712
2026-02-25	115.25	115.58	111.45	111.84	110.69	796,130
2026-02-24	114.64	115.76	113.21	115.19	114.01	674,985
2026-02-23	113.60	115.43	113.60	114.60	113.43	511,497
2026-02-20	114.07	115.07	113.20	114.44	113.27	355,174
2026-02-19	116.50	116.50	112.68	113.63	112.47	628,935
2026-02-18	120.00	120.04	115.87	116.20	115.01	703,986
2026-02-17	120.04	121.33	119.50	119.65	118.42	323,735
2026-02-16	121.30	121.30	118.50	119.45	118.23	86,423
2026-02-13	120.99	121.57	118.65	121.29	120.05	448,882
2026-02-12	120.99	122.20	119.50	120.80	119.56	492,094
2026-02-11	120.03	121.41	119.10	120.43	119.20	631,803
2026-02-10	120.19	121.95	119.34	119.86	118.63	495,271
2026-02-09	119.86	121.25	119.31	120.03	118.80	420,427
2026-02-06	118.96	120.80	118.29	119.86	118.63	630,255
2026-02-05	119.96	121.03	117.32	118.42	117.21	632,436
2026-02-04	119.06	121.83	118.91	119.52	118.30	587,175
2026-02-03	120.56	122.01	117.87	119.01	117.79	856,484

← NewerPage 3 of 22 · 1,261 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.