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
2025-11-04	44.900	45.850	44.440	45.320	43.535	2,047,118
2025-11-03	44.390	45.000	44.000	44.850	43.084	1,144,485
2025-10-31	43.420	44.470	43.420	44.200	42.459	3,400,303
2025-10-30	44.440	44.440	43.310	43.640	41.921	4,288,508
2025-10-29	45.040	45.280	43.540	44.500	42.747	2,661,871
2025-10-28	46.760	47.500	44.850	45.000	43.228	2,683,709
2025-10-27	47.500	47.820	46.070	47.000	45.149	2,561,131
2025-10-24	46.280	48.710	46.110	47.740	45.860	4,472,005
2025-10-23	44.900	46.580	44.500	46.400	44.573	2,389,806
2025-10-22	44.690	44.810	43.920	44.560	42.805	1,700,453
2025-10-21	43.710	44.650	42.890	44.480	42.728	2,279,325
2025-10-20	45.050	45.990	43.770	44.430	42.680	3,064,021
2025-10-17	45.130	45.850	44.700	45.050	43.276	2,268,931
2025-10-16	45.910	47.390	45.360	45.520	43.727	3,333,781
2025-10-15	45.610	46.230	44.930	45.920	44.112	5,803,706
2025-10-14	45.370	46.390	44.810	45.510	43.718	1,751,620
2025-10-13	43.500	45.720	43.400	45.370	43.583	1,631,667
2025-10-10	44.620	44.650	42.710	43.150	41.451	3,444,798
2025-10-09	46.200	46.200	44.130	44.420	42.671	3,385,691
2025-10-08	45.640	46.460	44.960	46.260	44.438	1,449,052
2025-10-07	45.530	46.520	45.220	45.560	43.766	1,039,165
2025-10-06	45.430	45.990	44.340	45.760	43.958	1,407,732
2025-10-03	46.190	46.590	44.800	45.100	43.324	1,379,943
2025-10-02	47.570	47.640	44.810	46.070	44.256	1,958,658
2025-10-01	47.600	47.940	46.510	47.370	45.504	1,522,092
2025-09-30	47.590	48.500	47.030	47.490	45.620	3,337,447
2025-09-29	46.750	47.900	46.090	47.380	45.514	3,435,391
2025-09-26	47.500	47.870	46.110	46.560	44.726	1,900,163
2025-09-25	49.400	49.750	47.030	47.240	45.380	2,190,226
2025-09-24	50.520	51.720	49.140	49.600	47.647	3,992,020
2025-09-23	48.980	51.360	48.970	50.720	48.722	2,634,449
2025-09-22	48.450	49.510	46.850	49.330	47.387	1,745,483
2025-09-19	49.100	49.990	48.030	48.290	46.388	5,438,643
2025-09-18	49.090	49.500	47.410	48.960	47.032	3,183,091
2025-09-17	46.180	49.570	45.780	49.090	47.157	5,311,854
2025-09-15	45.290	46.480	45.200	45.960	44.150	1,005,897
2025-09-12	46.600	46.600	44.770	45.300	43.516	1,292,005
2025-09-11	46.310	46.950	45.370	45.540	43.746	1,830,745
2025-09-10	45.800	47.000	45.670	46.310	44.486	1,607,280
2025-09-09	45.900	46.090	45.120	45.710	43.910	1,605,780
2025-09-08	45.920	46.130	45.180	45.790	43.987	2,292,572
2025-09-05	46.400	46.620	45.460	45.600	43.804	1,279,174
2025-09-04	46.890	47.700	45.610	45.840	44.035	1,884,810
2025-09-03	45.680	47.400	45.220	46.670	44.832	1,614,031
2025-09-02	44.880	46.000	44.380	45.910	44.102	1,941,588
2025-09-01	46.220	46.220	44.510	45.310	43.526	424,742
2025-08-29	44.930	46.230	44.090	45.600	43.804	1,572,316
2025-08-28	42.900	45.300	42.470	45.030	43.257	2,115,879
2025-08-27	42.010	43.250	41.440	43.130	41.431	2,122,643
2025-08-26	42.080	42.660	41.800	42.470	40.797	1,631,477
2025-08-25	42.950	43.400	42.090	42.220	40.557	1,295,778
2025-08-22	42.920	43.700	42.520	42.870	41.182	1,052,911
2025-08-21	43.200	43.290	42.230	43.130	41.431	1,639,496
2025-08-20	42.190	42.710	42.020	42.540	40.865	2,320,690
2025-08-19	42.420	42.960	42.110	42.360	40.692	1,665,303
2025-08-18	43.680	43.680	42.800	43.180	41.479	1,232,937
2025-08-15	42.480	43.760	42.450	43.480	41.768	854,235
2025-08-14	43.060	43.060	41.550	42.360	40.692	2,866,680
2025-08-13	42.590	43.330	42.590	43.170	41.470	1,832,436
2025-08-12	42.000	42.980	41.810	42.810	41.124	5,611,466

← NewerPage 5 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.