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
2026-07-24	39.000	39.920	38.830	39.800	39.800	6,028,507
2026-07-23	39.600	40.800	38.780	39.170	39.170	7,836,050
2026-07-22	38.320	39.810	38.320	39.790	39.790	3,586,494
2026-07-21	38.170	39.230	38.100	38.710	38.710	3,567,256
2026-07-20	39.180	39.800	38.170	38.170	38.170	2,645,217
2026-07-17	38.710	39.640	38.370	39.540	39.540	5,028,821
2026-07-16	39.210	39.420	38.530	38.630	38.630	2,733,268
2026-07-15	40.000	40.240	38.840	39.150	39.150	2,445,396
2026-07-14	39.650	40.460	39.460	39.940	39.940	2,507,573
2026-07-13	40.390	41.220	39.640	39.860	39.860	3,854,440
2026-07-10	39.460	40.940	39.400	40.560	40.560	3,053,332
2026-07-09	38.890	40.770	38.890	39.300	39.300	5,668,342
2026-07-08	39.640	39.640	37.850	38.740	38.740	5,456,138
2026-07-07	39.000	39.850	38.930	39.570	39.570	5,155,700
2026-07-06	38.410	39.250	38.360	39.060	39.060	2,743,958
2026-07-03	38.970	39.060	38.310	39.040	39.040	322,750
2026-07-02	39.440	40.150	38.640	38.920	38.920	4,151,587
2026-07-01	38.180	39.900	38.030	39.780	39.780	2,352,737
2026-06-30	39.510	39.540	37.690	37.900	37.900	5,340,132
2026-06-29	38.850	40.000	38.850	39.830	39.830	1,659,656
2026-06-26	37.540	39.300	37.120	38.240	38.240	5,189,700
2026-06-25	37.670	38.340	36.910	38.100	38.100	6,088,721
2026-06-24	37.900	38.170	37.210	37.730	37.730	4,722,457
2026-06-23	37.030	37.850	37.030	37.750	37.750	3,757,180
2026-06-22	38.550	38.550	36.600	37.400	37.400	5,820,369
2026-06-19	38.230	39.480	37.340	38.350	38.350	8,556,069
2026-06-18	38.440	38.830	37.270	37.820	37.820	5,566,729
2026-06-17	37.990	38.710	37.100	38.170	38.170	3,928,677
2026-06-16	35.880	38.260	35.880	38.020	38.020	6,281,298
2026-06-15	37.400	37.480	35.550	35.720	35.720	6,368,708
2026-06-12	37.900	38.980	36.700	36.910	36.910	6,806,576
2026-06-11	36.440	38.020	35.590	37.940	37.940	7,043,815
2026-06-10	38.290	38.470	36.130	36.200	36.200	9,137,035
2026-06-09	39.440	39.990	38.340	38.490	38.490	5,268,957
2026-06-08	41.100	41.100	39.090	39.180	39.180	6,250,259
2026-06-05	41.960	42.200	40.080	40.750	40.750	8,513,179
2026-06-04	42.900	43.200	41.800	42.130	42.130	2,792,772
2026-06-03	44.190	44.390	42.990	43.040	43.040	2,752,193
2026-06-02	43.900	45.010	43.160	44.730	44.730	3,171,707
2026-06-01	42.870	44.420	42.100	44.080	44.080	3,666,359
2026-05-29	43.880	43.900	42.400	42.860	42.860	6,826,634
2026-05-28	41.710	43.920	41.610	43.870	43.870	6,908,897
2026-05-27	42.070	43.140	41.450	41.850	41.850	8,950,865
2026-05-26	42.700	43.440	42.210	42.270	42.270	4,528,822
2026-05-25	43.060	44.600	42.490	42.690	42.690	1,369,028
2026-05-22	44.220	44.220	43.020	43.030	43.030	1,873,476
2026-05-21	45.910	45.910	43.920	44.010	44.010	8,695,617
2026-05-20	45.440	46.350	45.440	45.800	45.800	3,360,514
2026-05-19	43.260	45.870	43.010	45.610	45.610	4,704,982
2026-05-18	43.990	43.990	42.520	43.590	43.590	3,872,946
2026-05-15	44.580	44.810	43.820	43.990	43.990	2,337,361
2026-05-14	45.210	46.200	44.520	44.800	44.800	3,910,599
2026-05-13	46.210	46.410	45.060	45.370	45.370	5,770,145
2026-05-12	45.780	46.770	45.210	46.180	46.180	3,606,175
2026-05-11	47.170	47.500	45.670	45.750	45.750	4,780,135
2026-05-08	47.520	47.660	46.450	47.250	47.250	3,950,529
2026-05-07	47.000	47.500	46.450	47.210	47.210	3,196,044
2026-05-06	46.150	47.310	46.080	47.060	47.060	3,038,970
2026-05-05	45.140	46.300	45.080	46.030	46.030	1,907,129
2026-05-04	45.650	46.300	44.620	45.060	45.060	3,157,842

← NewerPage 2 of 22 · 1,261 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.