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
2022-09-28	16.580	16.950	16.020	16.370	13.672	11,859,180
2022-09-27	16.110	16.560	15.450	16.500	13.780	5,521,872
2022-09-26	16.350	16.380	15.830	16.060	13.413	1,676,228
2022-09-23	17.000	17.050	16.200	16.380	13.680	3,489,011
2022-09-22	17.500	17.790	16.750	16.920	14.131	2,342,688
2022-09-21	17.300	17.750	17.290	17.530	14.641	5,899,980
2022-09-20	17.360	17.490	17.260	17.410	14.540	12,157,180
2022-09-19	17.040	17.460	16.900	17.350	14.490	4,985,309
2022-09-15	17.320	17.560	17.060	17.250	14.407	31,012,891
2022-09-14	16.940	17.570	16.940	17.350	14.490	10,609,910
2022-09-13	16.870	17.280	16.740	16.860	14.081	7,096,555
2022-09-12	16.130	16.950	16.130	16.850	14.073	5,111,336
2022-09-09	16.200	16.400	16.050	16.120	13.463	2,304,052
2022-09-08	16.000	16.870	16.000	16.190	13.521	3,393,757
2022-09-07	16.500	16.650	15.920	16.430	13.722	2,809,093
2022-09-06	16.780	16.900	16.410	16.690	13.939	3,175,516
2022-09-05	16.020	16.800	16.020	16.650	13.906	576,247
2022-09-02	15.750	16.340	15.700	16.050	13.404	1,488,374
2022-09-01	15.770	15.820	15.380	15.600	13.029	3,389,199
2022-08-31	15.380	15.900	15.260	15.690	13.104	2,707,360
2022-08-30	15.510	15.590	15.100	15.450	12.903	1,242,795
2022-08-29	15.810	15.890	15.140	15.510	12.953	1,648,123
2022-08-26	16.180	16.300	15.550	15.870	13.254	2,414,738
2022-08-25	16.460	16.610	16.120	16.270	13.588	1,162,542
2022-08-24	16.440	16.660	16.320	16.460	13.747	2,032,467
2022-08-23	16.890	16.900	16.150	16.460	13.747	1,919,429
2022-08-22	16.790	17.020	16.590	16.810	14.039	1,788,304
2022-08-19	16.440	16.850	16.340	16.820	14.048	1,779,419
2022-08-18	16.500	16.610	16.240	16.380	13.680	926,412
2022-08-17	16.210	16.680	16.120	16.520	13.797	1,215,221
2022-08-16	16.210	16.300	16.010	16.170	13.505	1,887,514
2022-08-15	16.370	16.550	16.120	16.200	13.530	1,760,620
2022-08-12	16.300	16.590	16.160	16.490	13.772	2,334,249
2022-08-11	16.730	17.000	16.040	16.250	13.572	2,601,489
2022-08-10	16.560	17.030	16.300	16.730	13.972	3,822,059
2022-08-09	16.700	16.850	16.510	16.600	13.864	1,210,782
2022-08-08	16.730	17.120	16.400	16.560	13.830	3,262,335
2022-08-05	16.900	17.180	16.400	16.610	13.872	2,968,937
2022-08-04	17.020	17.940	16.740	16.990	14.190	7,599,278
2022-08-03	16.550	17.320	16.410	17.030	14.223	6,220,051
2022-08-02	16.900	16.920	16.350	16.680	13.931	3,321,099
2022-08-01	16.560	17.500	16.560	16.950	14.156	1,705,904
2022-07-29	17.040	17.280	16.430	16.570	13.839	1,512,860
2022-07-28	17.150	17.520	16.880	17.030	14.223	1,503,950
2022-07-27	16.550	17.430	16.470	17.150	14.323	1,755,587
2022-07-26	16.200	16.760	16.190	16.530	13.805	2,488,530
2022-07-25	16.620	16.720	16.290	16.310	13.622	789,462
2022-07-22	16.700	16.800	16.290	16.660	13.914	1,248,777
2022-07-21	16.410	17.110	16.270	16.740	13.981	2,854,630
2022-07-20	16.300	16.690	16.250	16.460	13.747	2,092,557
2022-07-19	16.590	16.700	15.910	16.540	13.814	1,190,095
2022-07-18	16.350	16.930	16.300	16.570	13.839	948,847
2022-07-15	14.060	16.620	14.060	16.450	13.739	995,527
2022-07-14	16.960	17.030	16.120	16.350	13.655	1,777,952
2022-07-13	17.360	17.660	16.550	16.950	14.156	3,583,012
2022-07-12	17.160	17.740	17.160	17.450	14.574	1,967,077
2022-07-11	16.850	17.670	16.850	17.220	14.382	1,644,650
2022-07-08	17.000	17.490	16.810	17.020	14.215	2,219,199
2022-07-07	16.270	17.250	16.270	16.960	14.164	3,229,068
2022-07-06	16.030	16.410	15.890	16.220	13.546	1,805,364

← NewerPage 18 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.