Gentera S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.240 | 26.240 | 25.510 | 25.810 | 24.300 | 1,654,490 |
| 2024-11-19 | 26.190 | 26.520 | 25.690 | 26.240 | 24.704 | 1,752,348 |
| 2024-11-15 | 25.270 | 26.490 | 25.270 | 26.330 | 24.789 | 1,391,392 |
| 2024-11-14 | 25.720 | 26.570 | 25.720 | 26.020 | 24.497 | 2,458,629 |
| 2024-11-13 | 25.780 | 25.880 | 25.130 | 25.550 | 24.055 | 1,683,978 |
| 2024-11-12 | 25.730 | 25.950 | 24.880 | 25.700 | 23.633 | 1,388,804 |
| 2024-11-11 | 26.650 | 26.650 | 25.430 | 25.550 | 23.495 | 2,024,553 |
| 2024-11-08 | 26.700 | 26.910 | 25.630 | 26.300 | 24.185 | 2,248,571 |
| 2024-11-07 | 26.310 | 28.000 | 26.260 | 27.190 | 25.003 | 7,481,042 |
| 2024-11-06 | 24.730 | 26.660 | 23.380 | 26.290 | 24.176 | 4,068,326 |
| 2024-11-05 | 24.790 | 25.660 | 24.620 | 25.380 | 23.339 | 1,942,500 |
| 2024-11-04 | 25.300 | 25.850 | 24.500 | 24.660 | 22.677 | 1,299,333 |
| 2024-11-01 | 25.400 | 25.990 | 25.200 | 25.310 | 23.275 | 1,645,533 |
| 2024-10-31 | 24.950 | 25.690 | 24.590 | 25.540 | 23.486 | 4,018,016 |
| 2024-10-30 | 25.480 | 25.680 | 24.900 | 25.080 | 23.063 | 2,458,175 |
| 2024-10-29 | 26.000 | 26.000 | 25.220 | 25.430 | 23.385 | 1,833,201 |
| 2024-10-28 | 25.960 | 26.590 | 25.100 | 25.650 | 23.587 | 1,855,125 |
| 2024-10-25 | 25.350 | 26.200 | 24.800 | 25.870 | 23.790 | 5,353,067 |
| 2024-10-24 | 24.650 | 26.250 | 24.590 | 25.350 | 23.311 | 5,328,310 |
| 2024-10-23 | 25.320 | 25.350 | 24.220 | 24.780 | 22.787 | 4,436,183 |
| 2024-10-22 | 24.950 | 25.590 | 24.860 | 25.080 | 23.063 | 5,155,181 |
| 2024-10-21 | 25.380 | 25.380 | 24.750 | 25.030 | 23.017 | 1,716,230 |
| 2024-10-18 | 25.480 | 25.480 | 24.660 | 25.410 | 23.367 | 1,317,995 |
| 2024-10-17 | 24.910 | 25.230 | 24.250 | 25.050 | 23.035 | 2,346,365 |
| 2024-10-16 | 25.050 | 25.600 | 24.190 | 24.910 | 22.907 | 8,248,177 |
| 2024-10-15 | 25.310 | 25.400 | 24.770 | 24.930 | 22.925 | 4,107,572 |
| 2024-10-14 | 24.280 | 25.740 | 24.010 | 25.440 | 23.394 | 3,299,013 |
| 2024-10-11 | 24.470 | 24.600 | 23.970 | 24.020 | 22.088 | 1,760,113 |
| 2024-10-10 | 23.830 | 24.410 | 23.690 | 24.240 | 22.291 | 7,866,763 |
| 2024-10-09 | 23.370 | 23.950 | 23.310 | 23.590 | 21.693 | 2,825,429 |
| 2024-10-08 | 23.140 | 23.530 | 22.500 | 23.420 | 21.537 | 2,156,149 |
| 2024-10-07 | 23.530 | 24.190 | 22.750 | 22.870 | 21.031 | 2,561,029 |
| 2024-10-04 | 23.200 | 23.800 | 22.710 | 23.470 | 21.583 | 2,024,453 |
| 2024-10-03 | 21.900 | 23.110 | 21.900 | 23.000 | 21.150 | 3,216,143 |
| 2024-10-02 | 21.840 | 22.840 | 21.690 | 22.250 | 20.461 | 3,973,637 |
| 2024-09-30 | 21.830 | 22.290 | 21.750 | 22.000 | 20.231 | 2,423,946 |
| 2024-09-27 | 22.000 | 22.580 | 21.960 | 22.020 | 20.249 | 3,281,982 |
| 2024-09-26 | 22.320 | 22.990 | 22.000 | 22.030 | 20.258 | 2,217,530 |
| 2024-09-25 | 22.310 | 22.900 | 22.270 | 22.450 | 20.645 | 1,882,606 |
| 2024-09-24 | 22.130 | 22.830 | 22.020 | 22.530 | 20.718 | 1,625,123 |
| 2024-09-23 | 21.760 | 22.320 | 21.710 | 22.110 | 20.332 | 1,503,214 |
| 2024-09-20 | 22.520 | 22.520 | 21.530 | 21.890 | 20.130 | 15,340,500 |
| 2024-09-19 | 22.230 | 22.630 | 21.960 | 22.540 | 20.727 | 1,573,399 |
| 2024-09-18 | 21.960 | 22.330 | 21.810 | 22.180 | 20.396 | 1,920,091 |
| 2024-09-17 | 21.730 | 22.640 | 21.730 | 21.870 | 20.111 | 2,370,343 |
| 2024-09-13 | 22.010 | 22.600 | 21.720 | 21.760 | 20.010 | 2,349,183 |
| 2024-09-12 | 22.900 | 23.250 | 22.200 | 22.470 | 20.663 | 2,335,761 |
| 2024-09-11 | 21.650 | 23.040 | 21.620 | 22.940 | 21.095 | 4,049,136 |
| 2024-09-10 | 21.480 | 21.860 | 21.120 | 21.760 | 20.010 | 3,833,085 |
| 2024-09-09 | 20.890 | 21.900 | 20.870 | 21.380 | 19.661 | 4,115,354 |
| 2024-09-06 | 21.160 | 21.500 | 20.550 | 21.000 | 19.311 | 3,225,129 |
| 2024-09-05 | 20.670 | 21.190 | 20.300 | 21.090 | 19.394 | 2,273,720 |
| 2024-09-04 | 20.260 | 20.870 | 20.130 | 20.770 | 19.100 | 2,725,664 |
| 2024-09-03 | 21.500 | 21.500 | 20.030 | 20.170 | 18.548 | 2,992,790 |
| 2024-09-02 | 21.200 | 21.750 | 20.500 | 21.330 | 19.615 | 968,945 |
| 2024-08-30 | 21.580 | 21.970 | 20.560 | 21.100 | 19.403 | 3,939,906 |
| 2024-08-29 | 21.280 | 21.600 | 21.120 | 21.320 | 19.605 | 1,664,388 |
| 2024-08-28 | 21.810 | 21.890 | 20.970 | 21.540 | 19.808 | 2,057,677 |
| 2024-08-27 | 21.760 | 21.940 | 21.300 | 21.710 | 19.964 | 3,947,085 |
| 2024-08-26 | 21.470 | 21.950 | 21.370 | 21.650 | 19.909 | 1,450,907 |
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.