Grupe S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-10-29 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-10-28 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2025-10-27 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 214 |
| 2025-10-24 | 25.220 | 25.220 | 24.610 | 25.220 | 25.220 | 601 |
| 2025-10-23 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-10-22 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-10-21 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-10-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-10-17 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-10-16 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-10-15 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 200 |
| 2025-10-14 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 296 |
| 2025-10-13 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2025-10-10 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2025-10-09 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2025-10-08 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2025-10-07 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2025-10-06 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 0 |
| 2025-10-03 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 185 |
| 2025-10-02 | 27.100 | 27.100 | 27.100 | 27.100 | 27.100 | 421 |
| 2025-10-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 327 |
| 2025-09-30 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 344 |
| 2025-09-29 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-26 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-25 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-23 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-22 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-19 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-18 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-17 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2025-09-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 952 |
| 2025-09-12 | 28.140 | 28.140 | 28.140 | 28.140 | 28.140 | 1,000 |
| 2025-09-11 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 0 |
| 2025-09-10 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 0 |
| 2025-09-09 | 28.990 | 28.990 | 28.990 | 28.990 | 28.990 | 0 |
| 2025-09-08 | 28.500 | 28.990 | 28.000 | 28.990 | 28.990 | 404 |
| 2025-09-05 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-09-04 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-09-03 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-09-02 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 300 |
| 2025-09-01 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-29 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-28 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-27 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-26 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-25 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-22 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-21 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-20 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-19 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-18 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-15 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-14 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-13 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-12 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-11 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-08 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
| 2025-08-07 | 29.290 | 29.290 | 29.290 | 29.290 | 29.290 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.