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
2023-03-22	17.910	17.910	17.410	17.810	15.098	4,338,051
2023-03-21	17.630	18.090	17.530	17.900	15.174	2,838,688
2023-03-17	17.780	17.960	17.160	17.630	14.945	6,691,282
2023-03-16	17.470	18.200	16.960	17.750	15.047	4,967,384
2023-03-15	17.500	17.900	17.020	17.380	14.733	5,037,791
2023-03-14	17.850	18.200	17.410	17.620	14.937	6,247,645
2023-03-13	18.670	18.670	17.560	17.800	15.089	5,780,913
2023-03-10	19.180	19.310	18.350	18.670	15.827	2,847,150
2023-03-09	19.720	19.920	19.140	19.220	16.293	2,434,095
2023-03-08	19.450	19.760	19.180	19.640	16.649	1,477,611
2023-03-07	19.510	19.700	19.310	19.410	16.454	2,559,253
2023-03-06	19.620	19.980	19.450	19.610	16.624	1,395,395
2023-03-03	19.160	19.790	19.110	19.460	16.497	3,438,044
2023-03-02	19.440	19.440	19.040	19.260	16.327	2,320,688
2023-03-01	19.750	20.000	19.240	19.410	16.454	3,295,401
2023-02-28	19.990	20.170	19.620	19.760	16.751	2,509,188
2023-02-27	19.880	20.120	19.770	20.080	17.022	3,355,358
2023-02-24	19.970	20.290	19.710	19.990	16.946	3,094,245
2023-02-23	19.910	20.860	19.300	20.130	17.064	13,773,970
2023-02-22	19.300	20.330	19.300	20.130	17.064	4,410,041
2023-02-21	20.300	20.350	18.780	19.330	16.386	6,465,326
2023-02-20	20.850	20.910	20.110	20.320	17.226	606,720
2023-02-17	20.750	20.970	19.710	20.890	17.709	2,030,600
2023-02-16	20.500	21.240	20.290	20.820	17.649	2,824,190
2023-02-15	20.100	20.890	20.000	20.560	17.429	2,864,040
2023-02-14	19.790	20.280	19.700	20.080	17.022	7,034,532
2023-02-13	19.340	20.170	19.340	19.760	16.751	5,101,027
2023-02-10	20.490	20.600	19.070	19.310	16.369	9,270,010
2023-02-09	21.900	21.900	20.310	20.490	17.370	6,870,756
2023-02-08	22.200	22.500	21.200	21.750	18.438	4,336,982
2023-02-07	22.520	22.700	22.190	22.320	18.921	2,235,883
2023-02-03	22.330	22.780	22.330	22.570	19.133	2,736,953
2023-02-02	22.820	22.960	22.170	22.410	18.997	1,594,736
2023-02-01	22.880	23.200	22.490	22.830	19.353	2,764,264
2023-01-31	22.700	23.690	22.610	23.000	19.497	5,539,800
2023-01-30	23.170	23.340	22.300	22.710	19.252	4,475,326
2023-01-27	22.280	23.670	22.280	23.170	19.642	10,581,800
2023-01-26	21.280	22.500	21.280	22.300	18.904	5,143,117
2023-01-25	21.330	21.530	21.100	21.290	18.048	2,561,175
2023-01-24	21.320	21.600	21.250	21.300	18.056	2,392,718
2023-01-23	21.350	21.850	21.180	21.270	18.031	4,970,126
2023-01-20	21.370	21.980	21.190	21.290	18.048	5,450,049
2023-01-19	21.490	21.660	21.120	21.280	18.039	1,347,023
2023-01-18	22.010	22.370	21.320	21.450	18.183	1,979,776
2023-01-17	22.390	22.390	21.530	22.010	18.658	3,471,930
2023-01-16	22.950	22.950	22.370	22.470	19.048	1,524,282
2023-01-13	22.940	23.440	22.750	22.880	19.396	2,747,881
2023-01-12	23.570	23.800	22.770	23.000	19.497	3,830,923
2023-01-11	23.410	24.000	23.300	23.480	19.904	3,870,199
2023-01-10	22.870	23.650	22.820	23.410	19.845	4,836,158
2023-01-09	22.790	23.600	22.620	22.870	19.387	3,796,381
2023-01-06	22.170	23.000	22.140	22.800	19.328	4,800,124
2023-01-05	22.210	22.390	21.850	22.140	18.768	4,355,437
2023-01-04	21.600	22.200	21.600	22.040	18.684	3,668,344
2023-01-03	21.870	22.160	21.090	21.540	18.260	5,245,072
2023-01-02	21.900	22.140	21.550	21.830	18.506	233,563
2022-12-30	21.940	22.400	21.320	21.940	18.599	1,410,107
2022-12-29	21.960	22.350	21.680	21.890	18.556	719,524
2022-12-28	22.430	22.710	22.000	22.080	18.718	1,363,556
2022-12-27	22.790	23.000	22.320	22.400	18.989	1,464,850

← NewerPage 16 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.