Gentera S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.200	40.470	39.550	40.000	40.000	3,789,082
2026-10-15	40.120	40.570	39.000	40.410	40.410	8,398,409
2026-10-14	39.200	40.450	38.770	40.130	40.130	4,808,812
2026-10-13	37.850	39.020	37.730	38.950	38.950	7,319,817
2026-10-12	37.550	38.320	37.450	38.050	38.050	6,472,761
2026-10-09	36.880	38.000	36.880	37.860	37.860	3,492,555
2026-10-08	36.640	36.980	36.190	36.720	36.720	2,639,277
2026-10-07	36.800	37.210	36.340	36.730	36.730	4,121,226
2026-10-06	37.020	37.920	36.370	36.950	36.950	3,895,917
2026-10-05	37.080	37.380	36.630	37.120	37.120	2,464,927
2026-10-02	36.830	37.330	36.210	37.080	37.080	3,654,869
2026-10-01	35.980	36.890	35.740	36.640	36.640	4,533,273
2026-09-30	36.750	36.780	36.110	36.240	36.240	4,114,782
2026-09-29	36.400	36.950	36.260	36.800	36.800	4,134,155
2026-09-28	36.460	36.850	36.000	36.240	36.240	3,879,222
2026-09-25	36.640	36.710	36.180	36.190	36.190	6,121,736
2026-09-24	36.620	36.780	36.200	36.430	36.430	1,475,332
2026-09-23	37.240	37.290	36.250	36.690	36.690	2,551,801
2026-09-22	37.040	37.350	36.600	37.140	37.140	5,460,949
2026-09-21	37.000	37.320	36.570	36.870	36.870	2,615,652
2026-09-18	37.270	37.610	36.820	37.060	37.060	14,630,206
2026-09-17	36.540	37.240	36.030	37.220	37.220	5,907,444
2026-09-15	37.870	37.970	36.470	36.840	36.840	6,126,251
2026-09-14	37.960	38.370	37.580	37.690	37.690	2,384,233
2026-09-11	39.900	39.900	37.760	37.770	37.770	7,528,986
2026-09-10	39.310	39.610	38.570	38.750	38.750	6,294,637
2026-09-09	39.740	39.990	39.270	39.490	39.490	5,177,005
2026-09-08	39.730	39.850	39.220	39.610	39.610	4,312,363
2026-09-07	39.210	40.240	39.210	40.160	40.160	551,007
2026-09-04	39.450	40.090	39.080	39.350	39.350	5,269,420
2026-09-03	39.950	40.670	39.330	39.450	39.450	3,970,976
2026-09-02	40.260	40.380	39.670	39.990	39.990	5,891,974
2026-09-01	40.500	41.260	40.000	40.320	40.320	3,084,812
2026-08-31	42.660	42.660	40.370	40.660	40.660	14,836,626
2026-08-28	41.570	43.400	41.230	42.320	42.320	4,671,600
2026-08-27	40.370	41.940	39.620	41.910	41.910	3,055,141
2026-08-26	39.500	40.490	39.500	40.160	40.160	1,515,772
2026-08-25	39.430	39.860	39.080	39.600	39.600	1,805,395
2026-08-24	38.390	39.690	38.210	39.590	39.590	1,168,581
2026-08-21	38.260	39.210	38.180	38.520	38.520	7,678,301
2026-08-20	38.560	38.800	37.900	38.150	38.150	2,821,376
2026-08-19	38.180	39.160	37.960	38.680	38.680	1,622,115
2026-08-18	37.480	38.490	37.340	38.140	38.140	2,668,609
2026-08-17	37.780	38.410	37.200	37.580	37.580	1,217,764
2026-08-14	38.650	38.740	37.800	37.960	37.960	1,291,576
2026-08-13	39.050	39.160	38.270	38.490	38.490	4,352,687
2026-08-12	39.350	40.240	38.620	39.040	39.040	4,035,197
2026-08-11	41.120	41.480	38.900	39.080	39.080	7,484,430
2026-08-10	40.700	41.480	40.540	41.360	41.360	1,433,481
2026-08-07	40.460	40.980	40.370	40.970	40.970	2,261,672
2026-08-06	40.510	41.250	40.310	40.460	40.460	2,532,823
2026-08-05	40.810	41.440	40.460	40.680	40.680	3,733,582
2026-08-04	40.540	41.400	40.210	40.630	40.630	5,251,410
2026-08-03	40.120	40.560	40.060	40.540	40.540	1,439,832
2026-07-31	40.200	40.700	39.550	40.210	40.210	4,695,055
2026-07-30	40.640	41.100	40.000	40.270	40.270	3,584,039
2026-07-29	40.100	41.190	39.940	40.880	40.880	11,515,099
2026-07-28	41.030	41.390	39.940	40.420	40.420	5,475,195
2026-07-27	39.480	41.160	39.480	41.040	41.040	2,985,459
2026-07-24	39.000	39.920	38.830	39.800	39.800	6,028,507

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.0403 MXN
2025-11-19	0.7604 MXN
2025-05-15	0.7604 MXN
2024-11-13	0.5978 MXN
2024-05-10	0.5978 MXN
2023-11-15	0.5767 MXN
2023-04-25	0.5760 MXN
2022-11-18	0.2966 MXN
2022-05-11	0.2957 MXN
2019-07-29	0.3723 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.