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
2022-01-12	13.940	14.200	13.700	13.770	11.273	5,633,100
2022-01-11	13.830	14.390	13.830	13.880	11.363	4,214,890
2022-01-10	13.700	13.990	13.420	13.850	11.338	8,761,545
2022-01-07	13.480	13.890	13.060	13.700	11.216	6,004,724
2022-01-06	14.150	14.170	13.400	13.510	11.060	2,159,927
2022-01-05	13.810	14.580	13.810	14.070	11.518	25,032,170
2022-01-04	13.670	13.990	13.670	13.810	11.306	5,642,471
2022-01-03	13.300	13.750	13.280	13.680	11.199	7,142,701
2021-12-31	13.070	13.350	13.070	13.180	10.790	223,434
2021-12-30	13.030	13.280	12.980	13.070	10.700	3,646,289
2021-12-29	13.370	13.470	12.950	12.990	10.634	3,643,222
2021-12-28	13.610	13.730	13.200	13.370	10.945	874,509
2021-12-27	13.000	13.700	13.000	13.590	11.125	1,109,841
2021-12-24	13.120	13.360	13.000	13.100	10.724	37,880
2021-12-23	12.710	13.250	12.660	13.140	10.757	2,353,164
2021-12-22	12.450	12.900	12.420	12.680	10.380	989,500
2021-12-21	12.560	12.740	12.400	12.470	10.209	2,357,926
2021-12-20	12.600	12.690	12.340	12.490	10.225	1,172,138
2021-12-17	12.880	13.250	12.500	12.700	10.397	2,022,695
2021-12-16	12.990	13.000	12.650	12.950	10.602	2,748,043
2021-12-15	12.640	13.000	12.260	12.980	10.626	4,839,767
2021-12-14	12.340	13.000	12.330	12.690	10.389	4,561,247
2021-12-13	11.950	12.720	11.950	12.410	10.159	5,274,724
2021-12-10	12.180	12.380	12.030	12.150	9.947	2,065,468
2021-12-09	12.240	12.430	12.160	12.280	10.053	1,207,340
2021-12-08	12.450	12.500	12.160	12.240	10.020	654,182
2021-12-07	12.190	12.500	12.060	12.460	10.200	4,479,308
2021-12-06	11.440	12.260	11.440	12.190	9.979	2,799,553
2021-12-03	11.350	11.620	11.210	11.510	9.423	2,725,732
2021-12-02	11.100	11.440	10.940	11.400	9.333	1,608,244
2021-12-01	10.990	11.380	10.800	11.010	9.013	4,474,803
2021-11-30	11.170	11.180	10.810	10.890	8.915	2,611,256
2021-11-29	11.560	11.560	11.150	11.240	9.202	2,585,410
2021-11-26	11.650	11.780	11.130	11.570	9.472	2,124,033
2021-11-25	11.800	11.950	11.710	11.890	9.734	251,532
2021-11-24	11.950	12.000	11.630	11.850	9.701	1,986,429
2021-11-23	11.640	12.260	11.500	12.000	9.824	3,694,786
2021-11-22	11.960	12.050	11.600	11.670	9.554	1,272,351
2021-11-19	12.050	12.360	11.720	11.930	9.767	3,102,200
2021-11-18	12.020	12.430	11.300	12.050	9.865	4,770,851
2021-11-17	11.520	12.100	11.310	12.000	9.824	2,470,113
2021-11-16	11.660	11.680	10.860	11.510	9.423	4,387,298
2021-11-12	12.150	12.150	11.650	11.800	9.660	5,673,830
2021-11-11	12.150	12.190	11.810	12.000	9.824	3,046,361
2021-11-10	12.260	12.300	12.040	12.110	9.914	686,688
2021-11-09	12.200	12.350	11.990	12.210	9.996	4,350,783
2021-11-08	12.180	12.340	12.010	12.190	9.979	2,236,970
2021-11-05	12.050	12.370	12.050	12.160	9.955	1,686,077
2021-11-04	12.150	12.260	11.950	12.120	9.922	2,485,023
2021-11-03	12.170	12.380	11.900	12.100	9.906	2,151,322
2021-11-01	12.420	12.580	12.110	12.170	9.963	831,404
2021-10-29	12.560	12.680	11.920	12.320	10.086	4,499,969
2021-10-28	12.200	12.790	12.200	12.560	10.282	3,336,469
2021-10-27	12.530	12.530	12.080	12.420	10.168	1,990,582
2021-10-26	12.630	12.700	12.420	12.560	10.282	1,317,703
2021-10-25	12.390	12.740	12.390	12.630	10.340	617,017
2021-10-22	12.970	13.000	12.460	12.640	10.348	1,598,234
2021-10-21	13.040	13.040	12.750	12.810	10.487	1,213,958
2021-10-20	12.840	13.160	12.710	12.910	10.569	1,291,102
2021-10-19	12.890	12.950	12.720	12.850	10.520	1,187,173

← NewerPage 21 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.