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
2022-07-05	16.220	16.220	15.760	16.060	13.413	1,318,714
2022-07-04	16.120	16.400	16.110	16.230	13.555	348,757
2022-07-01	16.020	16.400	15.920	16.070	13.421	1,191,241
2022-06-30	15.800	16.340	15.570	16.110	13.455	5,849,169
2022-06-29	16.150	16.150	15.280	16.000	13.363	4,984,417
2022-06-28	15.890	16.400	15.800	16.190	13.521	5,149,115
2022-06-27	15.980	15.980	15.730	15.780	13.179	2,481,359
2022-06-24	15.730	16.020	15.480	15.910	13.288	4,609,812
2022-06-23	15.740	15.860	15.070	15.710	13.121	2,956,539
2022-06-22	15.590	16.000	15.030	15.740	13.146	3,388,858
2022-06-21	15.840	15.950	15.510	15.690	13.104	1,306,416
2022-06-20	16.000	16.100	15.720	15.870	13.254	421,579
2022-06-17	15.150	17.270	15.040	16.100	13.446	5,428,121
2022-06-16	15.580	15.800	14.590	14.920	12.461	2,081,209
2022-06-15	15.470	16.210	15.210	15.580	13.012	1,546,844
2022-06-14	15.450	15.730	14.480	15.390	12.853	5,015,841
2022-06-13	15.980	15.980	14.810	15.440	12.895	3,399,871
2022-06-10	15.900	16.670	15.660	16.080	13.430	2,766,810
2022-06-09	15.920	16.360	15.810	16.160	13.496	1,876,730
2022-06-08	15.790	16.440	15.550	15.850	13.237	2,558,053
2022-06-07	16.020	16.280	15.750	16.050	13.404	1,934,483
2022-06-06	15.610	16.380	15.610	16.290	13.605	1,206,591
2022-06-03	16.000	16.240	15.380	15.740	13.146	1,804,150
2022-06-02	14.740	16.290	14.500	16.000	13.363	4,428,836
2022-06-01	15.000	15.090	14.680	14.830	12.386	903,683
2022-05-31	15.300	15.420	14.410	15.130	12.636	4,719,337
2022-05-30	15.320	15.490	15.310	15.400	12.862	87,644
2022-05-27	15.000	15.500	14.700	15.420	12.878	5,553,729
2022-05-26	14.520	15.420	14.520	15.140	12.644	3,105,456
2022-05-25	14.390	14.850	14.210	14.520	12.127	1,924,936
2022-05-24	14.150	14.570	14.000	14.470	12.085	1,593,744
2022-05-23	14.150	14.470	14.000	14.210	11.868	1,625,623
2022-05-20	14.880	14.950	13.820	14.050	11.734	2,563,995
2022-05-19	14.910	15.230	14.620	14.770	12.335	1,216,522
2022-05-18	14.640	15.350	14.610	15.020	12.544	2,393,754
2022-05-17	15.220	15.530	14.270	14.640	12.227	2,117,211
2022-05-16	14.670	15.250	14.670	15.130	12.636	218,738
2022-05-13	14.440	14.980	14.440	14.600	12.193	1,714,642
2022-05-12	14.930	14.930	14.220	14.380	12.010	12,946,830
2022-05-11	14.820	15.110	14.610	15.010	12.536	1,961,985
2022-05-10	15.040	15.400	14.840	14.950	12.239	1,985,504
2022-05-09	15.600	15.600	14.930	15.000	12.280	3,274,052
2022-05-06	16.020	16.100	15.100	15.600	12.771	2,430,210
2022-05-05	16.610	17.000	15.910	16.020	13.115	1,894,591
2022-05-04	16.000	16.890	15.710	16.620	13.606	4,566,624
2022-05-03	16.120	16.250	15.790	16.000	13.098	1,204,914
2022-05-02	15.850	16.110	15.390	16.030	13.123	869,339
2022-04-29	15.930	16.280	15.640	15.850	12.976	1,056,633
2022-04-28	15.280	16.210	15.200	16.090	13.172	6,180,259
2022-04-27	15.640	15.700	15.030	15.180	12.427	2,421,492
2022-04-26	15.000	15.900	14.850	15.640	12.804	3,075,023
2022-04-25	15.630	15.730	14.830	15.000	12.280	1,387,484
2022-04-22	15.680	15.900	15.500	15.630	12.796	668,920
2022-04-21	16.000	16.300	15.530	15.770	12.910	1,208,101
2022-04-20	16.480	16.600	15.840	15.990	13.090	1,777,038
2022-04-19	16.440	16.660	15.930	16.330	13.369	1,269,670
2022-04-18	16.310	16.710	16.240	16.330	13.369	593,814
2022-04-13	16.200	16.540	16.170	16.310	13.352	318,583
2022-04-12	16.450	16.790	15.750	16.150	13.221	4,676,086
2022-04-11	16.860	16.980	16.270	16.450	13.467	975,770

← NewerPage 19 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.