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
2025-05-19	140.79	142.50	138.64	141.12	138.42	386,379
2025-05-16	137.53	140.50	137.53	140.09	137.41	495,953
2025-05-15	139.20	139.20	135.57	137.84	135.20	304,886
2025-05-14	140.00	140.64	138.37	139.20	136.53	498,515
2025-05-13	135.99	141.05	133.45	139.81	137.13	399,604
2025-05-12	135.45	137.02	131.21	136.04	133.43	326,160
2025-05-09	136.12	137.97	135.36	136.09	133.48	192,515
2025-05-08	140.10	140.52	136.52	136.81	134.19	376,877
2025-05-07	134.12	140.38	134.10	140.24	137.55	579,958
2025-05-06	128.49	135.48	128.49	134.96	132.38	900,500
2025-05-05	125.52	128.40	125.51	128.12	125.67	252,528
2025-05-02	126.93	128.24	125.16	127.07	124.64	646,915
2025-04-30	125.50	128.20	125.01	126.83	124.40	1,694,354
2025-04-29	128.96	128.96	125.38	125.50	123.10	367,440
2025-04-28	129.05	129.48	127.18	128.11	125.66	357,442
2025-04-25	128.27	130.00	128.07	128.76	126.29	333,846
2025-04-24	127.80	129.89	126.72	128.60	126.14	348,583
2025-04-23	124.97	128.42	123.95	127.91	125.46	461,759
2025-04-22	119.12	125.21	119.12	123.87	121.50	448,452
2025-04-21	122.00	123.43	120.66	121.68	119.35	226,051
2025-04-16	121.44	124.25	121.21	121.93	118.57	271,053
2025-04-15	122.40	122.69	118.87	121.20	117.86	297,232
2025-04-14	120.05	122.17	117.85	120.31	116.99	414,663
2025-04-11	119.02	121.89	119.00	119.39	116.10	360,656
2025-04-10	123.13	124.29	119.45	119.77	116.47	705,971
2025-04-09	119.75	123.37	117.50	122.52	119.14	885,373
2025-04-08	119.36	124.68	119.36	120.48	117.16	843,752
2025-04-07	119.41	120.01	115.94	118.76	115.49	545,645
2025-04-04	121.62	123.05	118.87	120.02	116.71	796,978
2025-04-03	117.07	125.96	117.07	122.87	119.48	314,416
2025-04-02	116.54	119.92	115.93	119.17	115.88	462,002
2025-04-01	116.05	117.83	113.10	117.19	113.96	644,323
2025-03-31	115.11	116.09	111.56	115.48	112.30	355,110
2025-03-28	118.21	118.61	113.30	114.90	111.73	316,391
2025-03-27	120.39	120.83	117.52	119.26	115.97	346,603
2025-03-26	115.86	121.00	113.73	120.57	117.25	447,489
2025-03-25	115.40	118.30	113.48	115.92	112.72	245,767
2025-03-24	114.54	115.74	113.56	115.15	111.97	237,745
2025-03-21	114.52	115.12	113.45	114.71	111.55	1,943,660
2025-03-20	113.60	114.87	112.66	114.54	111.38	289,727
2025-03-19	112.85	114.69	111.17	114.10	110.95	315,641
2025-03-18	111.79	113.42	111.15	112.85	109.74	304,342
2025-03-14	111.97	112.60	110.00	111.66	108.58	243,777
2025-03-13	111.93	112.33	110.00	110.52	107.47	359,598
2025-03-12	111.54	113.60	111.01	111.76	108.68	617,388
2025-03-11	115.42	115.42	111.25	112.11	109.02	604,487
2025-03-10	115.49	115.67	114.06	115.42	112.24	440,378
2025-03-07	114.85	117.00	114.20	115.55	112.36	480,333
2025-03-06	115.81	116.28	113.60	114.80	111.63	462,631
2025-03-05	114.98	116.72	114.01	116.33	113.12	874,112
2025-03-04	113.96	115.93	109.79	114.90	111.73	716,892
2025-03-03	117.92	119.98	113.98	114.24	111.09	571,223
2025-02-28	117.45	118.95	116.25	117.66	114.42	1,398,885
2025-02-27	120.11	120.16	116.69	117.27	114.04	574,895
2025-02-26	120.00	121.35	119.70	120.72	117.39	341,343
2025-02-25	121.67	121.67	119.66	120.38	117.06	209,286
2025-02-24	121.99	122.99	120.67	121.07	117.73	671,565
2025-02-21	123.95	123.95	119.32	121.42	118.07	489,263
2025-02-20	117.88	124.60	117.88	123.51	120.10	976,165
2025-02-19	122.84	123.84	116.70	117.83	114.58	861,212

← NewerPage 7 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.