Gentera S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 21.400 | 21.840 | 21.400 | 21.580 | 19.845 | 802,493 |
| 2024-08-22 | 21.320 | 21.800 | 21.320 | 21.570 | 19.835 | 902,444 |
| 2024-08-21 | 21.730 | 21.890 | 21.260 | 21.530 | 19.799 | 1,170,189 |
| 2024-08-20 | 21.440 | 21.980 | 21.100 | 21.890 | 20.130 | 1,654,446 |
| 2024-08-19 | 21.340 | 21.960 | 21.170 | 21.500 | 19.771 | 671,374 |
| 2024-08-16 | 21.240 | 21.600 | 21.090 | 21.310 | 19.596 | 1,302,632 |
| 2024-08-15 | 21.660 | 21.950 | 21.240 | 21.350 | 19.633 | 2,418,146 |
| 2024-08-14 | 21.260 | 21.730 | 21.110 | 21.670 | 19.927 | 1,086,847 |
| 2024-08-13 | 21.260 | 21.450 | 21.010 | 21.320 | 19.605 | 736,858 |
| 2024-08-12 | 21.120 | 21.430 | 20.810 | 21.120 | 19.422 | 856,801 |
| 2024-08-09 | 20.960 | 21.310 | 20.960 | 21.110 | 19.412 | 1,713,327 |
| 2024-08-08 | 20.560 | 21.090 | 20.550 | 20.900 | 19.219 | 2,073,883 |
| 2024-08-07 | 20.740 | 21.240 | 20.390 | 20.480 | 18.833 | 1,804,711 |
| 2024-08-06 | 21.030 | 21.030 | 20.220 | 20.770 | 19.100 | 2,247,200 |
| 2024-08-05 | 20.970 | 21.360 | 20.200 | 21.150 | 19.449 | 2,472,349 |
| 2024-08-02 | 21.570 | 21.570 | 20.920 | 21.260 | 19.550 | 3,182,263 |
| 2024-08-01 | 22.240 | 22.290 | 21.520 | 21.700 | 19.955 | 3,028,524 |
| 2024-07-31 | 21.950 | 22.300 | 21.630 | 22.090 | 20.314 | 10,490,060 |
| 2024-07-30 | 21.770 | 21.950 | 21.580 | 21.730 | 19.982 | 9,876,104 |
| 2024-07-29 | 22.010 | 22.300 | 21.530 | 21.660 | 19.918 | 4,667,558 |
| 2024-07-26 | 21.800 | 22.310 | 21.410 | 22.200 | 20.415 | 5,416,131 |
| 2024-07-25 | 22.330 | 22.330 | 21.500 | 21.560 | 19.826 | 5,200,435 |
| 2024-07-24 | 22.890 | 23.130 | 22.030 | 22.270 | 20.479 | 1,715,102 |
| 2024-07-23 | 23.250 | 23.410 | 22.890 | 23.200 | 21.334 | 3,919,002 |
| 2024-07-22 | 22.880 | 23.420 | 22.720 | 23.220 | 21.353 | 2,629,876 |
| 2024-07-19 | 22.500 | 22.780 | 22.180 | 22.700 | 20.874 | 937,972 |
| 2024-07-18 | 22.460 | 22.650 | 22.220 | 22.400 | 20.599 | 2,820,972 |
| 2024-07-17 | 22.790 | 22.910 | 22.300 | 22.420 | 20.617 | 3,290,292 |
| 2024-07-16 | 23.500 | 23.500 | 22.720 | 22.940 | 21.095 | 2,836,613 |
| 2024-07-15 | 24.010 | 24.180 | 23.270 | 23.450 | 21.564 | 2,706,146 |
| 2024-07-12 | 23.210 | 23.800 | 23.140 | 23.550 | 21.656 | 2,003,234 |
| 2024-07-11 | 23.200 | 23.540 | 23.140 | 23.230 | 21.362 | 1,334,746 |
| 2024-07-10 | 23.190 | 23.540 | 23.120 | 23.200 | 21.334 | 2,775,745 |
| 2024-07-09 | 22.860 | 23.310 | 22.810 | 23.220 | 21.353 | 4,643,142 |
| 2024-07-08 | 22.320 | 23.250 | 22.320 | 22.850 | 21.012 | 6,398,964 |
| 2024-07-05 | 22.420 | 22.690 | 22.280 | 22.420 | 20.617 | 2,586,842 |
| 2024-07-04 | 22.400 | 22.640 | 22.210 | 22.380 | 20.580 | 1,685,840 |
| 2024-07-03 | 22.600 | 23.210 | 22.110 | 22.350 | 20.553 | 1,466,370 |
| 2024-07-02 | 23.340 | 23.810 | 22.110 | 22.600 | 20.783 | 6,574,986 |
| 2024-07-01 | 22.730 | 23.550 | 22.720 | 23.420 | 21.537 | 4,584,157 |
| 2024-06-28 | 23.180 | 23.180 | 22.530 | 22.680 | 20.856 | 5,074,435 |
| 2024-06-27 | 23.310 | 23.400 | 22.800 | 23.250 | 21.380 | 3,505,347 |
| 2024-06-26 | 23.150 | 23.410 | 22.730 | 23.370 | 21.491 | 2,296,017 |
| 2024-06-25 | 23.320 | 23.370 | 22.680 | 23.320 | 21.445 | 3,339,150 |
| 2024-06-24 | 23.530 | 24.180 | 23.350 | 23.480 | 21.592 | 3,253,324 |
| 2024-06-21 | 23.390 | 23.860 | 23.380 | 23.720 | 21.812 | 10,496,360 |
| 2024-06-20 | 23.840 | 24.050 | 23.180 | 23.600 | 21.702 | 2,910,660 |
| 2024-06-19 | 23.710 | 24.000 | 23.280 | 23.960 | 22.033 | 527,369 |
| 2024-06-18 | 23.290 | 24.160 | 23.110 | 23.810 | 21.895 | 2,154,728 |
| 2024-06-17 | 23.420 | 23.750 | 23.020 | 23.300 | 21.426 | 1,244,525 |
| 2024-06-14 | 23.480 | 24.000 | 22.330 | 23.540 | 21.647 | 10,054,650 |
| 2024-06-13 | 22.690 | 23.400 | 22.490 | 23.080 | 21.224 | 3,402,205 |
| 2024-06-12 | 23.100 | 23.350 | 22.040 | 22.580 | 20.764 | 7,197,869 |
| 2024-06-11 | 23.830 | 23.860 | 22.960 | 23.100 | 21.242 | 3,485,366 |
| 2024-06-10 | 23.720 | 24.130 | 23.530 | 23.680 | 21.776 | 4,318,691 |
| 2024-06-07 | 24.650 | 25.390 | 23.520 | 23.620 | 21.720 | 4,589,172 |
| 2024-06-06 | 24.270 | 25.500 | 24.270 | 24.670 | 22.686 | 5,954,145 |
| 2024-06-05 | 23.580 | 24.590 | 23.580 | 24.270 | 22.318 | 9,192,699 |
| 2024-06-04 | 23.130 | 24.150 | 23.010 | 23.530 | 21.638 | 16,732,631 |
| 2024-06-03 | 26.600 | 26.600 | 22.500 | 22.890 | 21.049 | 8,067,683 |
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.