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
2026-04-30	46.500	46.500	45.410	45.650	45.650	3,874,883
2026-04-29	46.750	47.250	45.510	45.980	45.980	6,285,471
2026-04-28	47.040	47.310	46.580	46.960	46.960	1,982,188
2026-04-27	46.920	47.160	46.220	47.150	47.150	3,607,428
2026-04-24	47.610	48.800	46.760	46.920	46.920	4,296,364
2026-04-23	45.820	49.000	45.400	47.270	47.270	6,531,181
2026-04-22	47.120	47.270	45.400	45.600	45.600	6,176,935
2026-04-21	48.780	49.000	46.620	47.190	46.150	2,624,804
2026-04-20	46.300	48.480	46.300	48.310	47.245	3,321,607
2026-04-17	47.720	47.880	45.910	46.410	45.387	11,296,340
2026-04-16	49.130	49.470	47.120	47.380	46.336	6,232,757
2026-04-15	49.370	50.140	48.590	48.900	47.822	6,003,426
2026-04-14	51.660	52.000	48.720	49.020	47.939	9,255,168
2026-04-13	51.580	51.940	50.850	51.330	50.198	4,762,348
2026-04-10	51.780	52.590	51.100	51.330	50.198	5,543,191
2026-04-09	50.520	52.160	50.500	51.780	50.639	3,861,778
2026-04-08	49.700	51.290	49.150	50.830	49.709	2,472,535
2026-04-07	50.760	50.850	48.810	48.970	47.890	2,590,558
2026-04-06	51.500	51.860	50.130	50.720	49.602	1,428,649
2026-04-01	49.420	51.370	49.420	51.230	50.101	2,215,280
2026-03-31	49.600	51.590	48.890	50.670	49.553	3,446,576
2026-03-30	49.350	49.410	48.340	48.720	47.646	1,704,337
2026-03-27	50.310	50.590	48.910	49.110	48.027	1,877,953
2026-03-26	50.010	51.480	50.010	50.440	49.328	2,377,556
2026-03-25	49.500	51.750	49.470	51.140	50.013	3,015,447
2026-03-24	47.760	49.640	47.160	49.480	48.389	3,606,982
2026-03-23	47.000	48.090	46.710	47.940	46.883	1,954,359
2026-03-20	47.610	48.000	45.670	47.360	46.316	6,443,762
2026-03-19	48.560	48.860	47.280	47.570	46.521	1,745,127
2026-03-18	47.120	49.650	47.120	49.160	48.076	2,249,069
2026-03-17	45.920	48.220	45.920	47.950	46.893	2,074,711
2026-03-13	47.080	47.760	46.920	47.080	46.042	1,431,110
2026-03-12	48.420	48.420	46.710	46.840	45.807	3,732,148
2026-03-11	48.990	49.310	47.500	48.180	47.118	4,867,690
2026-03-10	47.960	49.630	47.740	49.140	48.057	4,318,111
2026-03-09	47.450	48.030	46.270	47.810	46.756	2,172,684
2026-03-06	48.040	48.650	46.830	47.790	46.736	4,688,923
2026-03-05	50.060	50.380	48.290	48.510	47.441	6,279,290
2026-03-04	48.800	50.510	48.200	50.320	49.211	4,715,000
2026-03-03	49.000	49.120	46.540	48.490	47.421	6,095,828
2026-03-02	49.600	50.120	47.780	49.050	47.969	6,313,206
2026-02-27	50.410	51.000	49.500	50.140	49.035	6,488,276
2026-02-26	51.980	52.110	49.280	50.160	49.054	8,384,111
2026-02-25	53.630	53.630	52.300	52.640	51.480	1,815,076
2026-02-24	53.570	53.950	53.030	53.340	52.164	1,395,600
2026-02-23	53.200	54.320	52.820	53.840	52.653	1,478,572
2026-02-20	53.000	54.690	53.000	53.810	52.624	1,861,268
2026-02-19	54.100	54.620	52.830	53.020	51.851	3,935,314
2026-02-18	54.180	54.620	53.620	54.230	53.035	2,023,494
2026-02-17	54.010	54.700	53.220	54.300	53.103	922,827
2026-02-16	53.570	54.600	53.070	53.420	52.242	418,313
2026-02-13	52.410	53.680	51.980	53.570	52.389	1,591,577
2026-02-12	52.500	53.770	51.420	52.140	50.991	2,936,697
2026-02-11	54.270	54.270	52.490	53.380	52.203	3,814,392
2026-02-10	54.430	54.570	53.510	53.700	52.516	3,426,845
2026-02-09	52.100	54.970	52.070	54.510	53.308	3,860,129
2026-02-06	50.940	52.540	49.740	52.370	51.216	2,567,582
2026-02-05	50.110	51.060	48.920	50.940	49.817	2,946,252
2026-02-04	49.610	50.670	48.880	50.500	49.387	5,726,744
2026-02-03	48.560	50.690	48.050	49.620	48.526	3,903,078

← NewerPage 3 of 5 · 251 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.