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
2025-05-19	38.160	39.950	37.190	39.470	37.916	3,448,618
2025-05-16	38.220	38.550	37.810	38.020	36.523	3,478,286
2025-05-15	37.770	38.610	36.720	38.140	36.638	6,334,451
2025-05-14	38.090	38.500	37.890	38.170	35.936	3,844,295
2025-05-13	37.360	38.420	37.170	38.090	35.861	4,389,751
2025-05-12	37.560	37.770	36.400	36.950	34.788	2,404,159
2025-05-09	37.520	38.260	36.770	36.910	34.750	3,450,360
2025-05-08	38.020	39.030	37.160	37.480	35.287	5,355,638
2025-05-07	36.000	38.730	36.000	38.220	35.983	8,181,567
2025-05-06	34.880	36.540	34.570	36.330	34.204	3,896,501
2025-05-05	35.140	35.150	34.110	34.730	32.698	2,141,412
2025-05-02	34.060	35.240	33.700	35.020	32.971	4,953,040
2025-04-30	33.770	34.510	32.800	34.240	32.236	6,731,721
2025-04-29	34.340	35.010	33.770	33.970	31.982	4,674,151
2025-04-28	34.130	34.580	33.560	34.170	32.170	3,555,999
2025-04-25	34.730	35.000	33.610	34.000	32.010	5,525,313
2025-04-24	34.000	36.990	34.000	34.910	32.867	9,676,435
2025-04-23	32.400	34.440	32.360	33.970	31.982	7,633,302
2025-04-22	31.160	32.650	30.970	32.410	30.513	3,742,373
2025-04-21	30.750	31.250	30.630	31.060	29.242	2,521,090
2025-04-16	30.640	31.300	30.540	30.860	29.054	2,199,260
2025-04-15	31.000	31.000	30.350	30.620	28.828	2,822,654
2025-04-14	30.610	31.400	30.130	30.700	28.903	3,463,778
2025-04-11	30.830	30.990	30.040	30.370	28.593	2,639,775
2025-04-10	31.730	31.760	30.720	30.990	29.176	7,392,733
2025-04-09	29.330	31.960	28.910	31.420	29.581	5,360,288
2025-04-08	30.120	30.500	28.950	29.450	27.727	7,063,875
2025-04-07	31.250	31.300	28.770	29.450	27.727	4,662,600
2025-04-04	32.930	32.990	30.690	31.250	29.421	5,474,660
2025-04-03	32.800	33.930	32.440	33.160	31.219	6,777,817
2025-04-02	33.150	33.300	32.600	32.860	30.937	4,251,492
2025-04-01	31.710	33.470	31.390	33.040	31.106	12,185,450
2025-03-31	32.180	32.270	31.040	31.530	29.685	5,613,925
2025-03-28	31.720	32.650	30.800	32.510	30.607	10,324,250
2025-03-27	31.960	32.070	31.610	31.810	29.948	7,159,463
2025-03-26	32.670	32.670	31.680	31.940	30.071	7,475,921
2025-03-25	31.870	33.060	31.870	32.670	30.758	9,375,760
2025-03-24	30.580	31.880	30.430	31.680	29.826	4,894,705
2025-03-21	31.250	31.250	30.170	30.340	28.564	14,224,220
2025-03-20	30.580	31.010	30.200	30.910	29.101	4,612,390
2025-03-19	30.860	31.020	30.580	30.660	28.866	6,267,461
2025-03-18	29.320	31.210	29.210	31.020	29.205	5,440,180
2025-03-14	30.080	30.320	28.630	29.330	27.614	5,066,574
2025-03-13	29.560	30.430	29.190	30.240	28.470	3,607,300
2025-03-12	28.040	29.730	28.040	29.440	27.717	5,140,303
2025-03-11	28.440	28.680	27.530	28.190	26.540	5,080,297
2025-03-10	28.450	28.550	27.880	28.480	26.813	4,289,061
2025-03-07	28.920	28.990	28.400	28.660	26.983	2,756,517
2025-03-06	28.700	29.200	28.050	28.780	27.096	4,774,433
2025-03-05	29.350	29.350	27.910	28.600	26.926	4,545,780
2025-03-04	29.280	29.280	27.770	28.700	27.020	5,666,352
2025-03-03	28.020	29.780	28.020	29.280	27.567	3,508,185
2025-02-28	30.000	30.000	28.300	28.520	26.851	6,738,846
2025-02-27	29.400	30.600	29.400	30.290	28.517	5,557,222
2025-02-26	29.000	29.670	28.530	29.140	27.435	3,207,313
2025-02-25	30.050	30.140	28.870	29.060	27.359	4,706,588
2025-02-24	29.880	30.800	29.540	30.040	28.282	2,054,922
2025-02-21	30.490	30.860	29.790	30.040	28.282	3,522,311
2025-02-20	30.500	31.210	30.230	30.380	28.602	3,354,353
2025-02-19	31.220	31.300	30.140	30.300	28.527	3,847,394

← NewerPage 7 of 22 · 1,262 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.