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
2024-03-05	25.330	26.190	25.110	25.610	23.018	3,811,835
2024-03-04	25.680	25.770	24.950	25.390	22.820	2,291,455
2024-03-01	25.490	25.780	25.050	25.420	22.847	5,049,754
2024-02-29	24.720	25.960	24.720	25.620	23.027	6,600,244
2024-02-28	24.980	25.130	24.680	24.900	22.380	2,550,594
2024-02-27	25.600	25.610	24.440	25.010	22.479	7,400,545
2024-02-26	26.380	26.540	25.140	25.270	22.712	6,182,375
2024-02-23	26.300	26.700	25.700	26.310	23.647	4,263,003
2024-02-22	24.270	26.630	24.240	26.420	23.746	7,697,673
2024-02-21	24.020	24.430	23.890	24.180	21.733	2,866,924
2024-02-20	23.970	24.440	23.700	23.980	21.553	4,230,861
2024-02-19	24.530	24.890	23.910	24.020	21.589	384,587
2024-02-16	23.950	24.860	23.880	24.520	22.038	2,773,182
2024-02-15	24.020	24.720	24.020	24.220	21.768	2,034,794
2024-02-14	23.910	24.200	23.660	23.960	21.535	1,636,836
2024-02-13	23.740	24.310	23.710	23.820	21.409	1,651,049
2024-02-12	23.100	24.240	23.100	23.920	21.499	3,659,230
2024-02-09	23.510	23.620	22.820	23.190	20.843	2,336,285
2024-02-08	24.310	24.750	23.350	23.500	21.121	5,019,606
2024-02-07	24.020	24.690	23.550	24.360	21.894	3,659,156
2024-02-06	23.200	24.940	23.100	24.040	21.607	5,231,336
2024-02-02	23.310	23.310	22.420	23.090	20.753	2,675,435
2024-02-01	23.450	23.480	23.030	23.320	20.960	3,393,173
2024-01-31	22.710	23.650	22.630	23.410	21.040	1,710,852
2024-01-30	22.410	23.180	22.340	22.880	20.564	2,282,971
2024-01-29	22.890	23.110	22.040	22.360	20.097	2,983,526
2024-01-26	22.520	23.440	22.120	22.890	20.573	1,975,033
2024-01-25	22.500	22.540	21.710	22.320	20.061	4,165,505
2024-01-24	22.890	22.890	22.200	22.380	20.115	1,369,172
2024-01-23	22.090	22.630	21.950	22.260	20.007	7,153,158
2024-01-22	22.390	22.520	21.790	21.940	19.719	604,365
2024-01-19	21.600	22.710	21.220	22.610	20.321	2,679,757
2024-01-18	21.860	21.890	21.220	21.500	19.324	1,222,938
2024-01-17	22.190	22.190	21.430	21.730	19.531	5,197,313
2024-01-16	23.030	23.100	22.150	22.280	20.025	2,752,730
2024-01-15	23.000	23.860	22.990	23.300	20.942	520,626
2024-01-12	23.140	23.780	23.050	23.290	20.933	1,197,021
2024-01-11	23.330	23.850	22.910	23.130	20.789	1,820,800
2024-01-10	23.330	23.440	22.810	23.190	20.843	1,767,545
2024-01-09	23.820	23.870	23.120	23.470	21.094	1,723,196
2024-01-08	23.860	24.130	23.510	23.790	21.382	1,559,500
2024-01-05	22.510	24.300	22.400	23.900	21.481	2,600,741
2024-01-04	22.560	22.770	22.370	22.490	20.214	2,166,804
2024-01-03	23.440	23.460	22.200	22.520	20.241	1,665,224
2024-01-02	23.000	23.650	22.610	23.050	20.717	2,339,757
2023-12-29	24.040	24.040	23.470	23.580	21.193	882,368
2023-12-28	23.920	24.100	23.530	23.950	21.526	2,060,960
2023-12-27	23.730	24.230	23.450	24.020	21.589	2,144,756
2023-12-26	23.120	23.780	23.110	23.500	21.121	1,328,229
2023-12-22	23.180	23.240	22.950	23.170	20.825	1,550,083
2023-12-21	22.490	23.240	22.430	23.090	20.753	3,349,006
2023-12-20	22.630	23.000	22.100	22.270	20.016	5,886,179
2023-12-19	22.780	23.600	22.340	22.610	20.321	4,528,618
2023-12-18	22.270	23.090	22.270	22.730	20.429	1,999,433
2023-12-15	22.320	22.850	22.110	22.780	20.474	8,860,128
2023-12-14	20.480	23.270	20.480	22.230	19.980	9,937,298
2023-12-13	19.960	20.540	19.820	20.250	18.200	7,953,768
2023-12-11	20.180	20.350	19.890	19.970	17.949	1,641,033
2023-12-08	19.990	20.470	19.940	20.180	18.137	1,085,084
2023-12-07	20.000	20.290	19.730	20.000	17.976	6,478,726

← NewerPage 12 of 22 · 1,263 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.