Grupo Comercial Chedraui S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 121.34 | 122.40 | 119.00 | 119.97 | 118.74 | 526,636 |
| 2026-01-29 | 124.18 | 124.44 | 120.43 | 121.06 | 119.82 | 413,129 |
| 2026-01-28 | 122.00 | 124.95 | 121.50 | 124.02 | 122.75 | 458,650 |
| 2026-01-27 | 125.92 | 127.32 | 120.51 | 121.64 | 120.39 | 532,092 |
| 2026-01-26 | 126.00 | 128.50 | 125.83 | 125.98 | 124.69 | 416,222 |
| 2026-01-23 | 125.40 | 126.42 | 123.78 | 125.06 | 123.78 | 331,414 |
| 2026-01-22 | 124.20 | 125.89 | 124.20 | 125.36 | 124.08 | 383,835 |
| 2026-01-21 | 123.87 | 125.74 | 122.84 | 124.06 | 122.79 | 527,506 |
| 2026-01-20 | 121.64 | 124.36 | 120.85 | 124.11 | 122.84 | 426,789 |
| 2026-01-19 | 121.11 | 121.95 | 120.43 | 121.71 | 120.46 | 237,214 |
| 2026-01-16 | 121.06 | 121.50 | 120.02 | 121.11 | 119.87 | 397,071 |
| 2026-01-15 | 123.34 | 124.09 | 120.50 | 120.59 | 119.35 | 364,163 |
| 2026-01-14 | 122.64 | 124.19 | 122.29 | 123.53 | 122.26 | 456,794 |
| 2026-01-13 | 123.50 | 125.12 | 121.83 | 122.76 | 121.50 | 370,080 |
| 2026-01-12 | 124.50 | 126.71 | 123.90 | 124.22 | 122.95 | 264,408 |
| 2026-01-09 | 125.33 | 126.23 | 122.16 | 124.24 | 122.97 | 316,921 |
| 2026-01-08 | 125.22 | 126.53 | 124.37 | 125.33 | 124.05 | 392,773 |
| 2026-01-07 | 122.20 | 127.12 | 122.15 | 125.16 | 123.88 | 362,619 |
| 2026-01-06 | 123.04 | 124.21 | 122.20 | 122.28 | 121.03 | 422,628 |
| 2026-01-05 | 123.50 | 124.01 | 122.43 | 123.04 | 121.78 | 317,361 |
| 2026-01-02 | 123.93 | 124.57 | 122.54 | 123.43 | 122.17 | 268,466 |
| 2025-12-31 | 123.93 | 124.17 | 121.53 | 123.32 | 122.06 | 505,361 |
| 2025-12-30 | 126.72 | 126.87 | 123.80 | 123.99 | 122.72 | 236,467 |
| 2025-12-29 | 127.29 | 128.45 | 126.44 | 126.63 | 125.33 | 336,421 |
| 2025-12-26 | 127.63 | 128.33 | 126.64 | 127.29 | 125.99 | 157,869 |
| 2025-12-24 | 128.12 | 128.94 | 126.99 | 128.28 | 126.97 | 194,216 |
| 2025-12-23 | 124.82 | 128.53 | 124.21 | 128.32 | 127.01 | 321,040 |
| 2025-12-22 | 125.34 | 126.18 | 123.62 | 125.75 | 124.46 | 523,058 |
| 2025-12-19 | 127.97 | 128.93 | 125.00 | 125.44 | 124.15 | 3,272,584 |
| 2025-12-18 | 126.00 | 128.16 | 126.00 | 127.75 | 126.44 | 321,261 |
| 2025-12-17 | 128.45 | 129.17 | 125.29 | 126.40 | 125.10 | 925,301 |
| 2025-12-16 | 131.15 | 131.15 | 128.61 | 129.07 | 127.16 | 304,276 |
| 2025-12-15 | 129.27 | 131.73 | 129.27 | 131.15 | 129.21 | 1,361,886 |
| 2025-12-11 | 128.99 | 130.78 | 128.07 | 128.68 | 126.78 | 670,011 |
| 2025-12-10 | 129.58 | 129.58 | 126.78 | 128.02 | 126.13 | 597,356 |
| 2025-12-09 | 129.45 | 129.51 | 127.65 | 129.29 | 127.38 | 526,047 |
| 2025-12-08 | 128.52 | 129.90 | 127.99 | 129.14 | 127.23 | 642,960 |
| 2025-12-05 | 129.00 | 130.50 | 128.09 | 128.49 | 126.59 | 365,882 |
| 2025-12-04 | 130.10 | 131.50 | 128.19 | 128.74 | 126.84 | 374,822 |
| 2025-12-03 | 130.82 | 130.82 | 128.01 | 130.00 | 128.08 | 310,027 |
| 2025-12-02 | 133.47 | 135.53 | 129.02 | 130.16 | 128.24 | 1,015,493 |
| 2025-12-01 | 133.74 | 134.18 | 132.51 | 132.80 | 130.84 | 403,046 |
| 2025-11-28 | 132.71 | 134.58 | 128.01 | 133.74 | 131.76 | 214,735 |
| 2025-11-27 | 132.35 | 133.60 | 128.01 | 132.04 | 130.09 | 80,402 |
| 2025-11-26 | 134.00 | 134.59 | 131.38 | 133.47 | 131.50 | 264,876 |
| 2025-11-25 | 132.03 | 133.69 | 130.99 | 133.46 | 131.49 | 262,061 |
| 2025-11-24 | 133.31 | 137.98 | 131.15 | 132.90 | 130.94 | 1,959,983 |
| 2025-11-21 | 134.75 | 136.64 | 132.56 | 133.29 | 130.74 | 481,516 |
| 2025-11-20 | 135.24 | 136.88 | 133.41 | 134.01 | 131.44 | 257,343 |
| 2025-11-19 | 135.00 | 135.83 | 133.07 | 134.25 | 131.68 | 271,781 |
| 2025-11-18 | 137.03 | 137.97 | 134.00 | 134.31 | 131.74 | 445,532 |
| 2025-11-14 | 136.99 | 138.50 | 135.51 | 136.66 | 134.04 | 257,204 |
| 2025-11-13 | 136.00 | 137.96 | 135.55 | 136.05 | 133.44 | 346,633 |
| 2025-11-12 | 138.00 | 138.66 | 135.00 | 135.76 | 133.16 | 568,419 |
| 2025-11-11 | 136.30 | 138.83 | 136.30 | 137.70 | 135.06 | 331,844 |
| 2025-11-10 | 136.37 | 136.47 | 135.37 | 135.90 | 133.30 | 257,995 |
| 2025-11-07 | 136.43 | 137.00 | 135.55 | 135.80 | 133.20 | 208,846 |
| 2025-11-06 | 137.00 | 139.41 | 136.29 | 136.46 | 133.85 | 210,086 |
| 2025-11-05 | 136.00 | 138.39 | 135.32 | 136.80 | 134.18 | 249,762 |
| 2025-11-04 | 133.93 | 136.76 | 133.93 | 135.55 | 132.95 | 403,463 |
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.