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
2026-01-30	50.190	50.270	48.490	48.750	47.675	4,655,784
2026-01-29	50.600	50.990	48.750	50.450	49.338	4,304,956
2026-01-28	49.420	51.160	49.200	50.870	49.749	2,233,651
2026-01-27	49.160	49.990	48.050	49.240	48.155	3,223,372
2026-01-26	48.510	49.690	48.110	49.410	48.321	1,056,741
2026-01-23	48.600	49.390	47.510	48.490	47.421	1,934,099
2026-01-22	48.900	50.090	47.610	48.910	47.832	4,973,535
2026-01-21	48.070	49.440	47.830	49.150	48.067	3,129,146
2026-01-20	46.060	48.450	45.810	47.840	46.785	2,246,172
2026-01-19	47.160	47.250	45.760	45.830	44.820	1,196,207
2026-01-16	48.920	48.920	46.610	46.930	45.895	4,608,212
2026-01-15	46.590	49.090	46.400	47.270	46.228	3,750,150
2026-01-14	46.660	47.480	46.300	46.710	45.680	3,752,160
2026-01-13	46.350	47.370	45.820	46.900	45.866	1,798,971
2026-01-12	46.300	47.500	46.130	46.420	45.397	2,190,229
2026-01-09	46.560	47.900	46.560	47.050	46.013	1,677,777
2026-01-08	45.690	47.310	45.410	47.150	46.111	2,521,230
2026-01-07	45.240	45.940	44.700	45.790	44.781	2,025,384
2026-01-06	46.410	47.030	44.750	45.120	44.125	3,637,069
2026-01-05	45.800	46.730	45.050	46.460	45.436	1,623,772
2026-01-02	46.140	46.950	44.810	45.500	44.497	811,345
2025-12-31	46.190	46.320	45.550	46.080	45.064	769,027
2025-12-30	47.380	47.510	46.270	46.400	45.377	917,582
2025-12-29	46.890	47.840	46.890	47.260	46.218	981,503
2025-12-26	47.360	47.680	46.790	47.130	46.091	521,838
2025-12-24	47.640	47.900	46.930	47.600	46.551	304,549
2025-12-23	46.430	48.270	46.080	47.730	46.678	2,303,019
2025-12-22	45.730	46.700	44.710	46.270	45.250	3,186,228
2025-12-19	43.370	46.500	43.360	46.100	45.084	8,117,376
2025-12-18	41.760	43.680	41.760	43.370	42.414	1,619,829
2025-12-17	43.070	43.170	40.990	41.560	40.644	3,256,097
2025-12-16	44.030	44.810	42.990	43.100	42.150	2,063,298
2025-12-15	45.630	45.630	44.020	44.220	43.245	2,201,502
2025-12-11	44.500	45.630	44.170	45.300	44.301	1,980,961
2025-12-10	44.230	45.070	43.680	44.500	43.519	2,562,492
2025-12-09	44.010	44.460	43.100	44.180	43.206	2,919,862
2025-12-08	44.750	44.800	43.300	44.340	43.363	3,590,481
2025-12-05	43.910	45.180	43.600	44.810	43.822	4,501,416
2025-12-04	43.380	44.350	42.880	44.090	43.118	2,592,623
2025-12-03	43.300	43.740	42.890	43.470	42.512	2,522,586
2025-12-02	42.950	43.480	42.460	43.240	42.287	1,512,918
2025-12-01	43.030	43.370	42.490	43.170	42.218	1,921,884
2025-11-28	43.630	44.000	42.590	43.100	42.150	2,475,403
2025-11-27	43.660	44.500	43.350	43.840	42.874	478,466
2025-11-26	42.580	44.270	42.580	44.200	43.226	2,461,888
2025-11-25	43.120	43.120	41.830	42.810	41.866	1,404,962
2025-11-24	42.700	44.560	42.360	42.680	41.739	7,518,173
2025-11-21	42.000	43.170	41.580	42.650	41.710	2,007,306
2025-11-20	42.780	43.800	41.800	41.910	40.986	1,813,714
2025-11-19	42.700	43.240	42.100	43.000	42.052	1,853,202
2025-11-18	43.550	43.920	42.540	42.890	41.201	13,651,050
2025-11-14	42.780	44.560	42.530	43.750	42.027	2,095,445
2025-11-13	43.790	43.790	42.620	42.840	41.153	3,391,739
2025-11-12	44.000	44.500	43.080	43.360	41.652	5,646,079
2025-11-11	45.070	45.870	43.810	43.930	42.200	2,955,342
2025-11-10	45.010	45.500	44.610	45.300	43.516	902,542
2025-11-07	45.940	45.940	44.150	44.810	43.045	3,001,366
2025-11-06	46.200	46.440	45.510	45.720	43.919	2,755,826
2025-11-05	45.760	46.470	45.490	46.120	44.304	3,189,543
2025-11-04	44.900	45.850	44.440	45.320	43.535	2,047,118

← NewerPage 4 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.