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
2023-12-05	19.940	20.000	19.640	19.990	17.967	1,561,445
2023-12-04	20.500	20.560	19.860	19.940	17.922	1,958,757
2023-12-01	20.040	20.890	19.890	20.650	18.560	1,905,967
2023-11-30	19.700	20.260	19.700	20.090	18.057	6,960,466
2023-11-29	19.100	19.790	18.970	19.670	17.679	3,033,353
2023-11-28	18.940	19.320	18.940	19.100	17.167	1,880,147
2023-11-27	18.840	19.380	18.790	19.040	17.113	1,392,673
2023-11-24	18.900	19.230	18.700	18.870	16.960	1,364,981
2023-11-23	18.740	18.740	18.550	18.660	16.771	358,775
2023-11-22	18.760	19.120	18.530	18.740	16.843	1,801,731
2023-11-21	19.130	19.220	18.630	18.750	16.852	1,982,418
2023-11-17	18.510	19.190	18.510	19.140	17.203	1,831,540
2023-11-16	18.080	18.670	17.990	18.510	16.636	1,992,298
2023-11-15	19.000	19.350	17.910	18.050	16.223	12,153,290
2023-11-14	19.060	19.340	18.930	19.270	16.801	3,508,701
2023-11-13	19.120	19.160	18.680	19.060	16.618	3,166,289
2023-11-10	19.320	19.320	18.980	19.080	16.636	1,794,242
2023-11-09	19.480	19.480	19.210	19.300	16.827	1,344,413
2023-11-08	19.750	19.900	19.350	19.480	16.984	1,449,422
2023-11-07	20.010	20.180	19.670	19.750	17.220	2,690,785
2023-11-06	20.080	21.050	19.940	20.130	17.551	2,262,327
2023-11-03	19.880	21.470	19.700	20.450	17.830	3,037,971
2023-11-01	19.150	19.800	19.090	19.450	16.958	5,216,262
2023-10-31	18.930	19.320	18.870	19.120	16.670	2,471,326
2023-10-30	19.330	19.400	18.870	19.040	16.601	1,287,596
2023-10-27	19.140	19.550	18.220	19.310	16.836	1,675,041
2023-10-26	19.780	19.840	19.200	19.260	16.792	1,666,547
2023-10-25	19.370	19.890	19.090	19.700	17.176	1,925,816
2023-10-24	18.960	19.390	18.940	19.260	16.792	8,491,454
2023-10-23	18.760	18.780	18.090	18.720	16.322	7,814,163
2023-10-20	19.380	19.380	18.670	18.750	16.348	1,430,167
2023-10-19	20.570	20.590	19.270	19.350	16.871	2,052,890
2023-10-18	21.190	21.190	20.020	20.410	17.795	11,068,690
2023-10-17	21.290	21.620	21.130	21.230	18.510	1,897,702
2023-10-16	21.230	21.620	21.120	21.290	18.562	1,737,349
2023-10-13	21.130	21.470	21.130	21.230	18.510	2,919,359
2023-10-12	21.600	21.850	20.750	21.220	18.501	2,542,813
2023-10-11	22.150	22.370	21.380	21.510	18.754	2,830,216
2023-10-10	21.700	22.320	21.700	22.240	19.391	2,669,874
2023-10-09	20.160	21.870	20.160	21.780	18.990	2,120,202
2023-10-06	20.180	20.960	19.760	20.690	18.039	3,101,436
2023-10-05	20.230	20.730	19.660	20.240	17.647	2,443,779
2023-10-04	20.250	21.070	19.990	20.220	17.629	1,797,386
2023-10-03	20.350	21.540	20.140	20.340	17.734	2,143,206
2023-10-02	20.460	20.700	19.640	20.500	17.874	2,122,272
2023-09-29	20.790	21.280	20.120	20.460	17.839	1,813,751
2023-09-28	20.800	21.440	20.720	20.930	18.248	1,499,546
2023-09-27	20.990	21.110	20.480	20.810	18.144	2,382,784
2023-09-26	20.430	20.960	20.360	20.750	18.092	1,388,046
2023-09-25	20.670	20.880	20.310	20.430	17.813	1,070,093
2023-09-22	20.840	21.150	20.300	20.590	17.952	1,718,948
2023-09-21	21.030	21.990	20.600	20.880	18.205	1,652,847
2023-09-20	20.770	21.400	20.760	20.950	18.266	1,474,206
2023-09-19	20.190	21.140	20.190	20.670	18.022	1,611,994
2023-09-18	20.450	20.730	19.890	20.180	17.595	1,737,667
2023-09-15	20.840	20.840	20.220	20.440	17.821	3,075,639
2023-09-14	20.610	21.030	20.610	20.860	18.187	1,762,989
2023-09-13	20.610	20.790	20.480	20.610	17.969	1,682,142
2023-09-12	20.590	20.860	20.290	20.610	17.969	1,138,355
2023-09-11	20.830	20.860	20.490	20.590	17.952	678,862

← NewerPage 13 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.