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
2025-02-18	29.270	31.210	29.270	31.100	29.280	4,831,729
2025-02-17	29.350	29.820	28.360	29.690	27.953	1,064,465
2025-02-14	28.690	29.860	28.580	29.550	27.821	3,807,121
2025-02-13	28.130	28.750	27.970	28.600	26.926	2,668,026
2025-02-12	28.020	28.390	27.780	27.850	26.220	1,817,746
2025-02-11	28.380	28.590	27.850	28.180	26.531	1,750,028
2025-02-10	28.470	28.790	28.260	28.380	26.719	2,515,526
2025-02-07	28.160	28.850	28.110	28.460	26.795	1,457,852
2025-02-06	28.620	28.650	27.750	27.990	26.352	2,805,702
2025-02-05	28.480	28.900	28.250	28.390	26.729	2,160,567
2025-02-04	27.460	28.500	27.460	28.320	26.663	3,661,049
2025-01-31	28.820	28.820	26.840	27.190	25.599	4,675,188
2025-01-30	28.700	29.130	28.300	28.680	27.002	3,815,030
2025-01-29	28.450	29.260	28.040	28.290	26.634	5,597,423
2025-01-28	28.390	28.750	27.950	28.070	26.427	5,970,708
2025-01-27	27.520	28.560	27.520	28.450	26.785	3,768,118
2025-01-24	26.500	27.940	26.500	27.820	26.192	11,005,290
2025-01-23	26.390	26.960	25.910	26.650	25.090	10,901,080
2025-01-22	26.870	27.250	26.230	26.350	24.808	2,123,331
2025-01-21	26.230	27.300	26.230	26.800	25.232	2,209,064
2025-01-20	26.150	26.570	26.100	26.380	24.836	478,497
2025-01-17	25.610	26.690	25.610	26.060	24.535	810,355
2025-01-16	26.400	27.290	25.570	25.740	24.234	3,583,608
2025-01-15	25.590	26.380	25.330	26.300	24.761	2,544,534
2025-01-14	24.500	26.060	24.400	25.810	24.300	3,380,362
2025-01-13	23.830	24.840	23.470	24.630	23.189	2,178,424
2025-01-10	24.310	24.310	23.540	23.830	22.435	3,223,592
2025-01-09	24.480	25.030	24.120	24.440	23.010	1,140,082
2025-01-08	24.810	24.810	23.700	24.080	22.671	1,312,004
2025-01-07	23.710	25.000	23.710	24.690	23.245	2,826,516
2025-01-06	23.440	24.000	23.260	23.700	22.313	3,984,609
2025-01-03	23.780	24.070	23.400	23.560	22.181	2,176,113
2025-01-02	24.290	24.520	23.650	23.780	22.388	1,674,826
2024-12-31	23.440	24.600	23.200	24.300	22.878	3,501,311
2024-12-30	23.920	23.920	22.980	23.340	21.974	1,761,304
2024-12-27	24.420	24.780	23.870	23.970	22.567	1,261,420
2024-12-26	24.420	24.920	24.210	24.260	22.840	622,363
2024-12-24	23.910	24.690	23.890	24.460	23.029	836,183
2024-12-23	24.590	24.640	23.460	23.820	22.426	1,305,782
2024-12-20	24.110	25.100	24.110	24.720	23.273	12,497,250
2024-12-19	24.500	24.910	23.960	24.040	22.633	2,456,013
2024-12-18	24.750	24.970	24.000	24.330	22.906	2,290,054
2024-12-17	25.800	25.930	24.420	24.620	23.179	3,461,195
2024-12-16	27.010	27.010	25.510	25.610	24.111	2,025,098
2024-12-13	26.320	27.950	26.300	27.010	25.429	6,078,028
2024-12-11	26.980	26.980	26.130	26.380	24.836	1,459,098
2024-12-10	26.970	26.970	26.380	26.460	24.912	1,604,224
2024-12-09	25.760	26.800	25.750	26.660	25.100	2,021,621
2024-12-06	26.450	26.710	25.570	25.890	24.375	1,218,286
2024-12-05	26.440	27.000	26.310	26.590	25.034	2,785,176
2024-12-04	26.470	26.600	26.130	26.300	24.761	4,133,140
2024-12-03	25.990	26.620	25.790	26.450	24.902	3,632,030
2024-12-02	25.650	26.230	25.200	25.750	24.243	2,066,316
2024-11-29	25.540	26.090	25.120	25.810	24.300	1,441,995
2024-11-28	24.770	25.950	24.770	25.670	24.168	1,446,426
2024-11-27	24.130	24.840	23.850	24.610	23.170	4,984,917
2024-11-26	25.330	25.580	24.150	24.450	23.019	3,591,607
2024-11-25	25.240	25.600	25.100	25.260	23.782	2,898,337
2024-11-22	25.160	25.760	24.800	25.010	23.546	1,469,829
2024-11-21	25.870	26.040	25.010	25.090	23.622	1,917,449

← NewerPage 8 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.