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
2025-08-11	158.22	160.29	158.22	159.80	156.74	494,769
2025-08-08	160.50	164.99	158.43	159.02	155.97	626,952
2025-08-07	153.72	160.96	153.72	159.81	156.75	1,182,667
2025-08-06	152.00	154.50	151.99	153.33	150.39	562,547
2025-08-05	151.13	153.00	150.71	151.99	149.08	415,185
2025-08-04	152.48	152.81	150.01	150.38	147.50	450,274
2025-08-01	153.00	154.41	151.13	152.78	149.85	768,186
2025-07-31	152.56	154.63	152.49	152.81	149.88	582,826
2025-07-30	149.58	155.50	149.58	152.65	149.73	424,105
2025-07-29	148.72	151.52	145.48	149.86	146.99	967,941
2025-07-28	147.62	149.76	145.42	148.88	146.03	542,551
2025-07-25	144.13	149.39	143.27	147.62	144.79	365,916
2025-07-24	145.05	145.83	143.72	144.14	141.38	243,564
2025-07-23	139.20	145.82	139.07	144.88	142.11	261,609
2025-07-22	145.51	146.22	139.53	140.11	137.43	6,038,917
2025-07-21	145.31	146.75	144.85	145.40	142.62	324,011
2025-07-18	144.78	146.27	144.00	145.19	142.41	328,561
2025-07-17	146.47	147.81	144.25	145.94	143.14	1,220,123
2025-07-16	147.16	148.68	145.77	146.06	143.26	426,032
2025-07-15	148.90	150.43	147.37	148.09	145.25	475,975
2025-07-14	147.53	149.20	145.67	148.81	145.96	399,783
2025-07-11	146.00	148.56	143.40	146.85	144.04	513,182
2025-07-10	150.63	150.68	144.30	144.78	142.01	788,069
2025-07-09	150.55	151.72	148.47	150.48	147.60	529,891
2025-07-08	149.00	153.09	148.50	149.81	146.94	993,190
2025-07-07	149.84	152.88	148.78	149.13	146.27	467,397
2025-07-04	150.01	150.01	148.76	149.83	146.96	65,628
2025-07-03	149.65	150.89	146.81	149.88	147.01	219,699
2025-07-02	150.00	152.83	149.35	150.10	147.23	710,491
2025-07-01	148.99	150.09	147.60	149.75	146.88	234,957
2025-06-30	147.95	150.00	147.27	149.00	146.15	551,647
2025-06-27	150.41	152.18	146.10	147.79	144.96	452,252
2025-06-26	151.27	152.00	150.09	150.46	147.58	276,578
2025-06-25	147.01	152.00	147.01	151.27	148.37	589,755
2025-06-24	147.45	148.97	146.30	147.37	144.55	297,517
2025-06-23	145.18	147.90	144.00	147.39	144.57	341,620
2025-06-20	145.10	146.51	143.00	145.38	142.60	1,972,790
2025-06-19	145.00	145.28	143.00	144.36	141.60	36,440
2025-06-18	143.00	145.20	142.91	144.78	142.01	134,153
2025-06-17	144.55	144.81	141.95	142.25	139.53	222,782
2025-06-16	145.30	147.01	143.59	144.54	141.77	279,451
2025-06-13	143.82	146.00	143.04	145.09	142.31	332,535
2025-06-12	143.22	145.27	141.72	143.82	141.07	242,475
2025-06-11	145.73	145.73	142.04	142.64	139.91	276,285
2025-06-10	145.25	145.81	143.39	145.06	142.28	369,550
2025-06-09	145.90	145.90	144.19	144.52	141.75	246,370
2025-06-06	146.00	146.49	144.03	146.10	143.30	282,336
2025-06-05	146.08	146.25	143.78	145.94	143.14	306,347
2025-06-04	145.46	145.76	143.57	145.08	142.30	350,663
2025-06-03	142.00	145.80	140.68	145.45	142.66	922,347
2025-06-02	142.00	143.50	138.53	141.13	138.43	519,951
2025-05-30	141.99	144.28	138.72	140.33	137.64	2,187,756
2025-05-29	143.64	144.18	141.30	141.94	139.22	454,225
2025-05-28	141.94	143.99	140.80	142.15	139.43	400,170
2025-05-27	139.80	146.52	139.61	140.85	138.15	948,572
2025-05-26	138.66	141.41	138.33	139.80	137.12	221,159
2025-05-23	138.65	139.52	137.47	138.67	136.01	318,515
2025-05-22	140.19	141.93	138.58	138.98	136.32	253,668
2025-05-21	139.33	143.44	139.24	140.24	137.55	313,066
2025-05-20	141.46	141.97	139.12	139.79	137.11	182,307

← NewerPage 6 of 21 · 1,258 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.