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
2023-09-11	20.830	20.860	20.490	20.590	17.952	678,862
2023-09-08	20.450	21.000	20.290	20.830	18.161	2,098,607
2023-09-07	20.260	20.630	20.030	20.560	17.926	1,640,571
2023-09-06	20.580	20.790	20.190	20.330	17.725	1,983,613
2023-09-05	20.940	21.010	20.170	20.490	17.865	3,844,388
2023-09-04	21.010	21.250	20.900	21.140	18.432	344,103
2023-09-01	21.010	21.400	20.740	21.030	18.336	1,825,090
2023-08-31	21.390	21.550	20.760	20.890	18.214	1,809,334
2023-08-30	21.320	21.760	21.320	21.500	18.745	2,144,737
2023-08-29	21.300	21.770	21.180	21.280	18.554	3,287,832
2023-08-28	21.290	21.670	20.860	21.280	18.554	5,390,242
2023-08-25	21.380	21.600	20.950	21.350	18.615	2,342,653
2023-08-24	21.450	21.750	20.590	21.330	18.597	4,960,335
2023-08-23	21.110	21.550	20.830	21.400	18.658	2,994,859
2023-08-22	21.490	21.550	20.960	21.050	18.353	2,266,447
2023-08-21	21.590	21.590	20.910	21.450	18.702	2,122,943
2023-08-18	21.560	21.730	20.890	21.650	18.876	1,491,777
2023-08-17	21.770	21.770	21.250	21.710	18.929	1,854,525
2023-08-16	21.410	21.900	21.350	21.770	18.981	1,781,867
2023-08-15	22.170	22.200	21.180	21.340	18.606	3,128,699
2023-08-14	22.110	22.220	21.790	22.160	19.321	4,842,745
2023-08-11	21.840	22.130	21.280	22.050	19.225	2,779,757
2023-08-10	22.010	22.210	21.710	21.960	19.147	5,085,983
2023-08-09	21.630	22.100	21.530	21.990	19.173	4,077,799
2023-08-08	21.490	21.760	21.090	21.680	18.902	4,287,132
2023-08-07	21.270	21.850	21.250	21.650	18.876	2,770,407
2023-08-04	20.850	21.490	20.420	21.300	18.571	16,748,670
2023-08-03	20.250	20.900	20.180	20.720	18.065	3,855,286
2023-08-02	20.720	20.750	20.150	20.350	17.743	3,609,758
2023-08-01	21.650	21.650	20.390	20.620	17.978	7,661,980
2023-07-31	20.420	21.880	20.390	21.720	18.937	7,794,715
2023-07-28	19.770	20.710	19.770	20.490	17.865	7,414,243
2023-07-27	18.420	19.950	18.420	19.770	17.237	4,735,287
2023-07-26	18.210	18.700	18.030	18.460	16.095	3,560,807
2023-07-25	18.140	18.540	18.000	18.080	15.764	1,937,051
2023-07-24	18.230	18.300	18.030	18.180	15.851	1,396,570
2023-07-21	18.540	18.610	18.200	18.350	15.999	1,011,564
2023-07-20	18.400	18.550	17.930	18.500	16.130	919,239
2023-07-19	18.720	19.090	18.200	18.470	16.104	1,653,650
2023-07-18	18.780	19.000	18.710	18.770	16.365	1,128,408
2023-07-17	18.880	19.030	18.670	18.810	16.400	715,355
2023-07-14	19.040	19.110	18.730	18.820	16.409	691,143
2023-07-13	18.820	19.090	18.740	18.960	16.531	2,026,566
2023-07-12	18.890	18.980	18.500	18.730	16.330	1,631,147
2023-07-11	19.160	19.200	18.690	18.840	16.426	2,390,526
2023-07-10	18.910	19.240	18.690	19.150	16.697	2,264,233
2023-07-07	18.330	19.170	18.180	18.950	16.522	2,320,328
2023-07-06	18.540	18.540	17.850	18.160	15.833	2,766,548
2023-07-05	18.710	18.800	18.500	18.570	16.191	2,485,360
2023-07-04	18.550	18.840	18.510	18.810	16.400	613,282
2023-07-03	18.640	19.180	18.350	18.520	16.147	1,949,643
2023-06-30	18.760	18.980	18.280	18.350	15.999	2,554,628
2023-06-29	18.680	18.980	18.280	18.790	16.383	784,628
2023-06-28	18.900	19.080	18.070	18.400	16.043	2,846,619
2023-06-27	18.360	19.090	18.100	18.900	16.479	6,607,200
2023-06-26	18.130	18.510	17.860	18.300	15.955	2,483,513
2023-06-23	17.830	18.350	17.460	18.130	15.807	1,846,096
2023-06-22	17.920	17.940	17.630	17.840	15.554	943,928
2023-06-21	18.020	18.150	17.870	17.950	15.650	900,459
2023-06-20	18.140	18.290	17.910	18.020	15.711	2,447,724

← NewerPage 14 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.