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
2024-05-31	26.260	26.660	25.760	26.330	24.213	10,070,410
2024-05-30	26.000	26.680	25.610	26.430	24.305	4,831,181
2024-05-29	24.890	26.000	24.890	25.930	23.845	3,626,820
2024-05-28	24.790	25.500	24.600	25.300	23.265	2,952,696
2024-05-27	24.740	25.190	24.480	24.980	22.971	502,904
2024-05-24	24.550	24.970	24.430	24.770	22.778	1,272,842
2024-05-23	24.390	24.800	24.150	24.680	22.695	1,865,651
2024-05-22	25.210	25.840	24.420	24.610	22.631	3,358,839
2024-05-21	25.740	25.960	25.110	25.260	23.229	2,095,598
2024-05-20	26.240	26.540	25.650	25.750	23.679	1,082,817
2024-05-17	26.450	26.730	26.000	26.170	24.065	2,433,023
2024-05-16	26.570	26.890	26.270	26.400	24.277	2,915,470
2024-05-15	26.340	26.800	26.020	26.690	24.544	3,739,505
2024-05-14	26.590	26.590	25.740	26.360	24.240	3,126,491
2024-05-13	26.190	26.630	26.150	26.370	24.249	3,633,002
2024-05-10	26.240	26.290	25.680	26.240	24.130	1,451,289
2024-05-09	26.120	26.580	25.880	26.430	23.755	2,482,582
2024-05-08	26.760	26.760	26.020	26.130	23.485	3,091,286
2024-05-07	26.750	27.010	26.200	26.630	23.935	2,163,473
2024-05-06	26.790	27.100	26.380	26.660	23.962	2,017,335
2024-05-03	27.080	27.440	26.270	26.790	24.078	1,930,237
2024-05-02	27.330	27.980	26.950	27.060	24.321	7,646,515
2024-04-30	28.030	28.470	27.300	27.470	24.690	8,795,554
2024-04-29	28.380	28.790	27.750	28.180	25.328	3,350,414
2024-04-26	27.200	28.600	26.820	28.290	25.427	5,603,400
2024-04-25	26.680	27.370	26.590	26.880	24.159	4,876,982
2024-04-24	27.120	27.170	26.600	26.840	24.123	3,019,805
2024-04-23	26.580	27.310	26.580	26.980	24.249	5,449,180
2024-04-22	26.130	26.550	25.680	26.380	23.710	3,454,640
2024-04-19	26.130	26.770	25.820	26.000	23.368	3,137,540
2024-04-18	27.280	27.280	26.370	26.750	24.042	1,967,004
2024-04-17	27.210	27.460	26.780	26.900	24.177	1,792,570
2024-04-16	27.010	27.400	26.660	27.140	24.393	1,861,512
2024-04-15	27.540	27.540	26.710	27.030	24.294	2,669,364
2024-04-12	27.410	27.700	26.860	27.540	24.752	1,424,694
2024-04-11	27.540	27.750	26.790	27.380	24.609	775,951
2024-04-10	27.830	28.230	26.150	27.530	24.743	3,292,727
2024-04-09	28.000	28.350	27.720	27.810	24.995	2,127,548
2024-04-08	28.460	28.660	27.880	27.950	25.121	1,304,363
2024-04-05	27.980	28.600	27.800	28.450	25.570	3,219,417
2024-04-04	27.380	28.070	27.310	27.840	25.022	2,854,130
2024-04-03	27.700	27.970	27.010	27.240	24.483	3,308,818
2024-04-02	27.800	28.000	27.240	27.690	24.887	2,202,936
2024-04-01	28.450	28.490	27.570	27.720	24.914	5,535,004
2024-03-27	27.440	28.680	27.440	28.450	25.570	2,327,323
2024-03-26	26.630	27.490	26.440	27.330	24.564	1,394,663
2024-03-25	26.810	27.060	26.520	26.800	24.087	1,009,032
2024-03-22	26.620	26.900	26.030	26.750	24.042	2,704,630
2024-03-21	26.110	26.730	25.910	26.550	23.863	6,069,117
2024-03-20	25.680	26.400	25.560	26.120	23.476	1,777,660
2024-03-19	25.860	26.350	25.520	25.730	23.126	3,199,313
2024-03-15	26.310	26.650	25.160	25.490	22.910	12,920,060
2024-03-14	26.750	26.900	26.300	26.700	23.997	5,588,298
2024-03-13	26.760	27.090	26.560	26.750	24.042	1,844,049
2024-03-12	26.860	27.200	26.390	26.650	23.953	3,800,249
2024-03-11	26.230	27.530	26.220	26.900	24.177	3,663,401
2024-03-08	25.770	26.470	25.770	26.210	23.557	2,568,623
2024-03-07	25.880	26.280	25.340	25.830	23.216	2,622,925
2024-03-06	25.840	26.470	25.670	25.890	23.269	3,985,318
2024-03-05	25.330	26.190	25.110	25.610	23.018	3,811,835

← NewerPage 11 of 21 · 1,258 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.