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
2022-12-26	22.290	23.000	22.290	22.590	19.150	483,099
2022-12-23	21.680	23.010	21.680	22.230	18.845	1,903,804
2022-12-22	21.520	21.830	21.270	21.680	18.378	2,286,451
2022-12-21	21.530	21.600	21.180	21.510	18.234	4,668,767
2022-12-20	21.450	21.820	21.240	21.320	18.073	2,638,601
2022-12-19	21.570	21.780	21.090	21.320	18.073	1,312,711
2022-12-16	21.490	21.690	21.210	21.520	18.243	5,259,891
2022-12-15	21.330	21.680	21.070	21.170	17.946	2,298,283
2022-12-14	21.620	21.770	21.200	21.410	18.150	1,387,400
2022-12-13	20.960	21.780	20.960	21.630	18.336	2,806,206
2022-12-09	21.700	21.700	20.800	20.960	17.768	1,610,421
2022-12-08	21.270	21.780	21.060	21.550	18.268	4,219,496
2022-12-07	20.980	21.740	20.960	21.250	18.014	4,921,330
2022-12-06	20.750	21.390	20.510	20.850	17.675	3,292,149
2022-12-05	20.760	20.970	20.000	20.780	17.616	9,448,705
2022-12-02	20.520	20.840	20.270	20.700	17.548	7,738,117
2022-12-01	20.580	20.900	20.220	20.470	17.353	4,104,509
2022-11-30	20.390	20.680	19.420	20.580	17.446	4,211,074
2022-11-29	20.000	20.350	19.840	20.010	16.963	2,121,139
2022-11-28	19.920	20.170	19.780	19.920	16.886	1,197,192
2022-11-25	20.090	20.270	19.750	19.810	16.793	1,888,500
2022-11-24	20.170	20.200	20.020	20.070	17.014	960,639
2022-11-23	19.790	20.310	19.710	20.060	17.005	2,999,438
2022-11-22	20.350	20.350	19.440	19.790	16.776	3,870,882
2022-11-18	19.960	20.220	19.450	20.040	16.988	2,239,458
2022-11-17	19.970	20.230	19.970	20.040	16.737	4,903,984
2022-11-16	20.410	20.440	19.930	20.040	16.737	2,438,285
2022-11-15	19.720	21.300	19.260	20.440	17.071	6,480,836
2022-11-14	20.350	20.410	19.430	19.660	16.419	3,211,777
2022-11-11	20.310	20.490	20.090	20.350	16.996	5,317,025
2022-11-10	20.570	20.860	20.200	20.330	16.979	3,108,448
2022-11-09	20.370	20.480	20.190	20.390	17.029	2,187,361
2022-11-08	20.650	20.800	20.100	20.440	17.071	3,273,705
2022-11-07	20.400	20.920	20.250	20.720	17.305	3,935,284
2022-11-04	20.000	20.400	19.990	20.350	16.996	4,604,799
2022-11-03	20.450	20.660	19.900	19.990	16.695	7,554,952
2022-11-01	20.320	20.650	20.320	20.490	17.113	2,222,545
2022-10-31	20.050	20.600	19.730	20.360	17.004	2,900,585
2022-10-28	19.860	20.460	19.630	20.160	16.837	3,801,885
2022-10-27	20.200	20.400	19.820	19.950	16.662	2,874,266
2022-10-26	19.770	20.200	19.660	19.900	16.620	9,464,344
2022-10-25	18.980	19.850	18.980	19.700	16.453	4,689,687
2022-10-24	19.090	19.330	18.840	18.980	15.852	3,480,332
2022-10-21	19.400	19.400	18.910	19.030	15.893	2,961,132
2022-10-20	19.090	19.530	18.960	19.410	16.211	7,716,005
2022-10-19	18.810	19.380	18.740	19.040	15.902	3,600,609
2022-10-18	18.500	18.900	18.400	18.880	15.768	3,078,605
2022-10-17	18.340	18.930	18.180	18.380	15.350	4,480,389
2022-10-14	17.760	18.680	17.680	18.280	15.267	6,151,898
2022-10-13	17.150	17.810	16.870	17.740	14.816	6,947,643
2022-10-12	17.310	17.420	16.890	17.200	14.365	2,271,333
2022-10-11	17.210	17.430	17.020	17.320	14.465	4,948,119
2022-10-10	17.470	17.570	17.120	17.210	14.373	869,883
2022-10-07	17.330	17.540	17.130	17.490	14.607	3,178,777
2022-10-06	17.330	17.510	17.270	17.330	14.473	3,008,842
2022-10-05	17.250	17.430	17.150	17.390	14.524	3,750,924
2022-10-04	17.250	17.540	17.240	17.320	14.465	6,961,660
2022-10-03	17.430	17.670	17.070	17.230	14.390	4,063,278
2022-09-30	16.560	17.690	16.460	17.370	14.507	5,242,031
2022-09-29	16.360	16.900	16.220	16.510	13.789	3,668,226

← NewerPage 17 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.