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
2023-06-19	18.230	18.410	18.030	18.140	15.816	607,943
2023-06-16	18.900	18.930	17.890	18.200	15.868	7,022,381
2023-06-15	19.370	19.550	18.720	18.810	16.400	2,574,542
2023-06-14	19.770	19.840	19.300	19.420	16.932	5,683,818
2023-06-13	20.010	20.210	19.520	19.720	17.194	2,380,717
2023-06-12	20.120	20.160	19.310	19.970	17.411	2,284,351
2023-06-09	19.620	20.350	19.570	20.230	17.638	1,799,393
2023-06-08	19.550	19.940	19.250	19.600	17.089	1,172,417
2023-06-07	19.970	19.970	19.240	19.550	17.045	1,512,073
2023-06-06	19.060	20.000	18.900	19.840	17.298	2,161,364
2023-06-05	18.830	19.110	18.770	19.030	16.592	1,622,776
2023-06-02	18.500	19.460	18.490	18.980	16.548	862,829
2023-06-01	18.960	18.980	18.330	18.480	16.112	1,036,624
2023-05-31	18.920	19.110	18.500	19.010	16.574	3,502,778
2023-05-30	19.620	19.700	18.860	19.010	16.574	2,145,750
2023-05-29	19.560	19.710	19.440	19.680	17.159	988,246
2023-05-26	19.600	19.890	19.500	19.640	17.124	1,906,787
2023-05-25	19.430	19.740	19.130	19.680	17.159	1,617,158
2023-05-24	19.150	19.480	18.750	19.430	16.941	2,164,151
2023-05-23	19.120	19.340	18.720	19.240	16.775	4,172,299
2023-05-22	19.720	19.860	18.940	19.140	16.688	3,064,384
2023-05-19	20.200	20.440	19.610	19.650	17.132	1,508,595
2023-05-18	19.680	20.580	19.540	20.140	17.560	2,823,969
2023-05-17	19.660	19.930	19.430	19.780	17.246	2,704,735
2023-05-16	20.390	20.440	19.570	19.690	17.167	6,072,797
2023-05-15	19.940	20.720	19.930	20.430	17.813	1,607,798
2023-05-12	19.760	20.070	19.570	19.800	17.263	2,436,144
2023-05-11	19.750	20.170	19.510	19.840	17.298	3,556,076
2023-05-10	19.810	20.190	19.690	19.750	17.220	2,235,793
2023-05-09	19.700	20.080	19.660	19.750	17.220	2,411,770
2023-05-08	20.050	20.050	19.600	19.700	17.176	2,617,773
2023-05-05	19.720	20.300	19.720	20.130	17.551	1,620,549
2023-05-04	20.030	20.060	19.680	19.820	17.281	2,690,530
2023-05-03	19.700	20.400	19.620	20.030	17.464	2,667,044
2023-05-02	19.700	19.990	19.450	19.710	17.185	3,859,145
2023-04-28	19.520	20.000	19.400	19.780	17.246	18,675,100
2023-04-27	19.040	20.160	19.040	19.630	17.115	7,321,353
2023-04-26	19.960	20.250	19.640	19.830	17.289	4,463,068
2023-04-25	20.370	20.550	19.580	19.820	17.281	3,104,877
2023-04-24	20.400	21.130	20.330	20.780	17.616	2,208,214
2023-04-21	20.750	20.750	20.120	20.300	17.209	1,879,815
2023-04-20	21.240	21.270	20.620	20.750	17.590	5,602,787
2023-04-19	20.580	21.250	20.180	21.060	17.853	4,948,630
2023-04-18	21.020	21.430	20.340	20.700	17.548	7,309,869
2023-04-17	19.600	21.260	19.590	21.130	17.912	14,303,840
2023-04-14	19.290	19.680	19.120	19.560	16.581	6,854,598
2023-04-13	18.790	19.340	18.790	19.230	16.302	3,481,284
2023-04-12	18.810	19.070	18.530	18.780	15.920	2,710,933
2023-04-11	18.980	19.040	18.500	18.860	15.988	3,660,605
2023-04-10	19.090	19.650	18.670	18.950	16.064	1,750,079
2023-04-05	19.520	19.520	18.910	19.090	16.183	3,887,462
2023-04-04	19.460	19.820	19.350	19.580	16.598	4,174,368
2023-04-03	19.720	19.720	19.100	19.410	16.454	2,656,522
2023-03-31	18.900	19.900	18.870	19.760	16.751	4,417,837
2023-03-30	18.300	18.980	18.190	18.830	15.962	6,741,738
2023-03-29	17.750	18.240	17.610	18.080	15.327	6,442,219
2023-03-28	17.520	17.900	17.490	17.710	15.013	3,211,699
2023-03-27	17.660	17.920	17.500	17.550	14.877	2,917,090
2023-03-24	17.570	17.810	17.460	17.640	14.954	3,402,887
2023-03-23	17.760	17.760	17.280	17.570	14.894	6,227,070

← NewerPage 15 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.