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
2024-11-20	125.84	127.66	125.20	127.51	123.02	356,308
2024-11-19	127.64	127.64	124.61	126.32	121.87	563,727
2024-11-15	126.26	128.43	126.26	127.78	123.28	303,039
2024-11-14	127.71	128.99	126.57	128.14	123.63	409,685
2024-11-13	127.01	128.52	127.01	127.71	123.21	445,150
2024-11-12	126.50	128.61	126.50	127.01	122.54	554,246
2024-11-11	128.07	128.71	125.29	126.55	122.10	271,501
2024-11-08	127.51	129.73	127.31	128.33	123.81	443,518
2024-11-07	127.88	134.96	127.86	129.71	125.14	553,842
2024-11-06	122.04	129.05	121.22	127.88	123.38	392,567
2024-11-05	126.90	126.90	122.03	125.11	120.71	761,328
2024-11-04	123.39	127.14	123.12	126.32	121.87	324,877
2024-11-01	127.00	127.07	123.68	124.04	119.67	548,964
2024-10-31	127.80	129.29	126.38	126.61	122.15	846,013
2024-10-30	129.41	129.41	127.15	127.77	123.27	700,647
2024-10-29	128.73	131.18	128.12	129.52	124.96	595,794
2024-10-28	130.89	132.79	128.77	129.34	124.79	331,800
2024-10-25	135.27	136.05	130.41	131.27	126.65	967,576
2024-10-24	137.62	139.39	133.01	135.14	130.38	890,858
2024-10-23	139.34	139.54	136.15	136.37	131.57	516,063
2024-10-22	139.10	140.00	137.56	139.34	134.43	509,575
2024-10-21	139.58	139.90	137.71	139.37	134.46	199,666
2024-10-18	140.00	141.98	139.70	140.29	135.35	636,097
2024-10-17	140.67	141.48	139.21	140.10	135.17	361,179
2024-10-16	140.13	140.75	138.95	140.43	135.49	582,835
2024-10-15	140.94	141.38	138.75	139.44	134.53	524,515
2024-10-14	143.47	143.47	140.16	140.29	135.35	557,036
2024-10-11	143.70	144.59	140.80	142.76	137.73	1,021,007
2024-10-10	140.72	144.37	139.70	143.67	138.61	1,053,688
2024-10-09	143.05	143.05	138.34	140.07	135.14	793,846
2024-10-08	144.57	144.87	142.31	142.72	137.70	552,867
2024-10-07	145.22	145.74	143.52	144.32	139.24	579,176
2024-10-04	145.53	146.44	143.50	145.01	139.91	652,583
2024-10-03	147.23	147.46	144.07	145.68	140.55	594,013
2024-10-02	149.53	149.53	146.12	146.50	141.34	439,448
2024-09-30	149.94	149.94	146.73	147.96	142.75	851,084
2024-09-27	154.59	154.59	149.09	149.74	144.47	788,551
2024-09-26	154.99	158.00	152.58	154.22	148.79	573,000
2024-09-25	155.75	155.75	151.24	151.97	146.62	646,805
2024-09-24	153.49	157.24	152.96	155.25	149.78	841,454
2024-09-23	150.20	152.90	149.16	152.85	147.47	2,015,747
2024-09-20	149.31	151.39	148.52	149.97	144.69	2,931,488
2024-09-19	150.49	150.49	146.81	149.99	144.71	519,163
2024-09-18	150.75	150.81	148.90	150.20	144.91	274,742
2024-09-17	148.80	152.54	148.80	150.96	145.65	731,326
2024-09-13	147.79	148.75	146.45	147.67	142.47	618,894
2024-09-12	145.21	148.70	145.21	147.79	142.59	661,766
2024-09-11	144.01	147.60	144.01	145.17	140.06	592,795
2024-09-10	144.25	146.00	144.19	145.37	140.25	824,553
2024-09-09	147.38	149.06	145.25	145.78	140.65	492,620
2024-09-06	149.50	150.97	144.95	147.24	142.06	508,522
2024-09-05	149.12	151.99	148.11	148.84	143.60	478,287
2024-09-04	147.45	150.00	145.99	149.63	144.36	860,871
2024-09-03	151.10	153.02	145.58	147.33	142.14	1,624,251
2024-09-02	151.88	154.00	148.67	151.03	145.71	2,026,351
2024-08-30	148.25	155.75	148.12	149.26	144.01	31,565,039
2024-08-29	149.05	149.16	146.11	147.75	142.55	1,380,799
2024-08-28	144.97	147.90	144.12	145.42	140.30	1,359,150
2024-08-27	145.70	148.23	144.81	145.33	140.21	1,500,492
2024-08-26	147.74	149.93	144.51	145.18	140.07	916,336

← NewerPage 9 of 22 · 1,262 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.