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
2025-02-19	122.84	123.84	116.70	117.83	114.58	861,212
2025-02-18	124.01	124.01	122.48	123.03	119.64	1,531,672
2025-02-17	123.95	124.00	122.27	123.79	120.38	76,765
2025-02-14	124.00	124.77	123.00	123.77	120.36	387,754
2025-02-13	122.90	124.79	122.36	124.11	120.69	391,379
2025-02-12	122.29	123.17	121.19	122.68	119.30	409,692
2025-02-11	122.39	122.74	120.31	122.50	119.12	374,944
2025-02-10	122.76	123.64	122.05	122.39	119.02	272,657
2025-02-07	122.14	123.46	120.03	122.32	118.95	266,002
2025-02-06	121.62	121.88	120.34	121.63	118.28	548,408
2025-02-05	123.07	125.00	118.53	120.27	116.95	797,591
2025-02-04	120.62	124.75	119.98	122.39	119.02	694,014
2025-01-31	121.29	122.69	119.13	119.43	116.14	771,619
2025-01-30	123.91	127.09	120.52	121.25	117.91	685,374
2025-01-29	123.51	124.05	121.69	123.46	120.06	679,431
2025-01-28	124.41	127.47	121.46	123.16	119.76	850,937
2025-01-27	125.60	126.07	124.00	124.32	120.89	380,708
2025-01-24	126.08	127.80	125.19	126.19	122.71	247,353
2025-01-23	125.36	126.99	123.35	126.12	122.64	411,690
2025-01-22	124.00	125.68	122.82	125.13	121.68	387,016
2025-01-21	122.41	123.99	122.26	123.53	120.12	497,681
2025-01-20	120.00	123.19	120.00	122.39	119.02	104,798
2025-01-17	120.98	121.95	119.50	120.02	116.71	561,298
2025-01-16	120.88	121.44	118.64	120.37	117.05	1,285,108
2025-01-15	119.09	120.43	119.08	119.63	116.33	252,065
2025-01-14	125.00	125.00	117.01	119.32	116.03	749,136
2025-01-13	124.41	125.21	122.75	124.70	121.26	332,930
2025-01-10	124.24	125.95	121.81	124.40	120.97	660,171
2025-01-09	125.01	126.70	123.51	124.66	121.22	220,587
2025-01-08	123.83	124.99	122.71	124.25	120.82	543,172
2025-01-07	123.49	125.58	122.57	123.87	120.45	397,726
2025-01-06	123.49	125.85	122.52	123.44	120.04	361,863
2025-01-03	125.40	125.40	121.54	122.79	119.40	269,270
2025-01-02	125.92	126.74	124.08	125.15	121.70	152,960
2024-12-31	124.22	126.24	120.76	125.30	121.85	831,618
2024-12-30	125.82	125.82	124.21	124.52	121.09	276,186
2024-12-27	126.36	129.74	125.71	126.03	122.56	278,711
2024-12-26	125.90	128.00	125.25	126.30	122.82	273,728
2024-12-24	126.98	126.98	125.31	125.82	122.35	336,127
2024-12-23	129.47	129.47	125.54	126.33	122.85	238,536
2024-12-20	128.16	129.07	126.97	128.79	125.24	2,462,104
2024-12-19	128.04	128.87	126.00	128.16	124.63	862,499
2024-12-18	131.58	131.58	125.25	125.93	122.46	407,339
2024-12-17	132.60	132.86	130.59	131.58	127.95	622,772
2024-12-16	135.96	136.62	131.81	132.52	128.36	391,483
2024-12-13	130.00	136.10	130.00	135.43	131.18	379,393
2024-12-11	134.47	135.39	131.56	132.33	128.18	289,240
2024-12-10	137.02	139.15	132.53	133.80	129.60	282,836
2024-12-09	132.21	137.11	132.21	136.73	132.44	444,655
2024-12-06	133.11	133.11	130.55	132.05	127.91	339,562
2024-12-05	132.20	134.01	130.26	132.40	128.25	602,981
2024-12-04	132.23	133.00	130.33	132.31	128.16	802,584
2024-12-03	133.40	134.91	132.01	132.85	128.68	712,664
2024-12-02	132.50	133.88	129.88	133.37	129.18	838,861
2024-11-29	127.01	135.00	126.50	132.65	128.49	739,166
2024-11-28	125.49	127.46	125.49	127.00	123.01	129,055
2024-11-27	126.06	127.59	124.41	125.27	121.34	358,967
2024-11-26	130.91	130.91	125.47	126.70	122.72	743,043
2024-11-25	130.95	135.88	129.07	131.43	126.80	3,330,018
2024-11-22	129.51	131.24	128.58	130.81	126.21	383,289

← NewerPage 8 of 21 · 1,259 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.