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
2022-04-08	16.660	17.090	16.650	16.820	13.770	2,807,884
2022-04-07	16.860	17.110	16.550	16.650	13.631	3,195,269
2022-04-06	16.760	17.000	16.550	16.860	13.802	1,744,456
2022-04-05	16.700	16.900	16.690	16.760	13.721	1,581,756
2022-04-04	16.920	16.920	16.600	16.690	13.663	2,034,917
2022-04-01	16.890	17.020	16.590	16.920	13.852	1,535,656
2022-03-31	17.000	17.320	16.600	16.890	13.827	5,401,517
2022-03-30	16.910	17.310	16.760	16.990	13.909	4,319,891
2022-03-29	16.960	17.130	16.840	16.910	13.843	2,430,220
2022-03-28	17.000	17.410	16.790	16.960	13.884	744,146
2022-03-25	16.880	17.960	16.810	16.980	13.901	3,431,296
2022-03-24	16.280	16.990	16.240	16.840	13.786	5,406,444
2022-03-23	16.320	16.700	16.220	16.330	13.369	2,652,279
2022-03-22	16.150	16.650	16.080	16.320	13.360	1,886,983
2022-03-18	15.890	16.290	15.680	16.110	13.188	2,960,632
2022-03-17	15.840	16.140	15.660	15.830	12.959	1,468,600
2022-03-16	15.800	16.440	15.400	15.950	13.057	3,127,242
2022-03-15	15.200	15.990	15.200	15.780	12.918	2,955,748
2022-03-14	16.060	16.200	15.220	15.410	12.615	2,138,270
2022-03-11	16.170	16.480	15.850	15.860	12.984	3,367,507
2022-03-10	16.320	16.990	15.990	16.260	13.311	1,701,161
2022-03-09	15.680	16.540	15.110	16.430	13.450	3,840,605
2022-03-08	15.490	15.750	15.070	15.680	12.836	2,802,045
2022-03-07	15.760	15.760	15.040	15.520	12.705	3,603,546
2022-03-04	15.450	15.830	15.000	15.760	12.902	1,855,415
2022-03-03	15.950	15.980	15.320	15.470	12.665	1,938,029
2022-03-02	15.290	15.960	15.220	15.880	13.000	2,243,273
2022-03-01	15.220	15.400	14.860	15.170	12.419	1,518,784
2022-02-28	15.870	16.450	14.910	15.180	12.427	8,148,887
2022-02-25	15.050	16.110	15.050	15.970	13.074	2,185,623
2022-02-24	15.070	15.220	14.830	15.110	12.370	2,866,662
2022-02-23	15.550	15.550	15.000	15.330	12.550	1,491,872
2022-02-22	15.950	16.300	15.390	15.550	12.730	5,106,417
2022-02-21	16.200	16.390	15.910	16.040	13.131	206,590
2022-02-18	15.830	16.600	15.690	16.190	13.254	2,238,119
2022-02-17	15.660	16.690	15.660	15.790	12.926	3,447,194
2022-02-16	15.350	15.950	15.350	15.750	12.894	3,291,856
2022-02-15	15.150	15.600	14.800	15.450	12.648	7,003,290
2022-02-14	15.430	15.430	15.000	15.140	12.394	1,179,360
2022-02-11	15.230	15.570	15.140	15.470	12.665	2,056,345
2022-02-10	14.980	15.250	14.950	15.240	12.476	4,569,488
2022-02-09	14.830	15.110	14.780	15.000	12.280	2,682,731
2022-02-08	14.450	14.860	14.450	14.830	12.141	3,430,443
2022-02-04	14.800	14.820	14.530	14.680	12.018	1,585,233
2022-02-03	14.470	14.950	14.300	14.750	12.075	6,599,195
2022-02-02	14.630	14.660	14.120	14.350	11.748	1,732,695
2022-02-01	14.750	14.950	14.550	14.590	11.944	1,576,986
2022-01-31	14.150	14.940	14.130	14.790	12.108	7,375,781
2022-01-28	13.940	14.330	13.800	14.170	11.600	12,413,900
2022-01-27	14.080	14.160	13.700	14.000	11.461	7,061,593
2022-01-26	13.700	14.300	13.700	14.010	11.469	10,394,550
2022-01-25	13.750	13.860	13.400	13.760	11.265	882,252
2022-01-24	13.990	14.000	13.130	13.850	11.338	2,121,341
2022-01-21	14.350	14.490	13.920	14.000	11.461	2,375,340
2022-01-20	13.820	14.490	13.810	14.350	11.748	2,369,013
2022-01-19	13.600	13.890	13.390	13.840	11.330	9,826,127
2022-01-18	13.700	13.800	13.450	13.590	11.125	2,143,064
2022-01-17	13.850	13.850	13.700	13.760	11.265	463,029
2022-01-14	13.860	13.970	13.690	13.760	11.265	2,773,471
2022-01-13	13.750	13.980	13.750	13.860	11.347	4,664,411

← NewerPage 20 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.