Grupo Financiero Banorte S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	130.80	130.99	128.90	129.43	88.839	7,121,745
2022-09-26	131.65	131.65	129.29	130.48	89.559	5,012,840
2022-09-23	133.61	134.20	128.55	131.33	90.143	6,081,120
2022-09-22	135.71	135.95	132.19	134.26	92.154	5,021,497
2022-09-21	136.00	137.90	135.21	136.29	93.547	4,913,427
2022-09-20	138.45	138.45	134.48	135.39	92.929	9,383,041
2022-09-19	133.61	139.93	132.91	138.64	95.160	16,416,721
2022-09-15	129.57	134.42	129.50	133.94	91.934	22,179,000
2022-09-14	125.33	129.99	125.00	129.43	88.839	5,882,057
2022-09-13	127.00	127.98	124.70	125.04	85.825	4,314,720
2022-09-12	125.29	128.49	125.22	127.64	87.610	3,279,372
2022-09-09	122.69	125.96	122.69	124.99	85.791	2,899,959
2022-09-08	123.30	123.81	121.81	122.28	83.931	5,298,857
2022-09-07	121.70	124.56	120.61	123.40	84.700	4,453,390
2022-09-06	123.99	123.99	120.52	121.66	83.505	3,574,588
2022-09-05	122.23	124.49	117.00	123.86	85.015	330,853
2022-09-02	121.75	124.73	119.75	122.28	83.931	4,099,267
2022-09-01	118.98	121.50	115.73	119.97	82.345	4,890,183
2022-08-31	121.68	122.89	118.63	118.98	81.666	14,573,480
2022-08-30	121.11	122.37	119.05	121.41	83.334	4,018,764
2022-08-29	122.55	122.67	120.01	121.11	83.128	4,304,388
2022-08-26	125.51	125.71	121.53	123.86	85.015	6,840,208
2022-08-25	126.00	127.56	124.71	125.80	86.347	5,385,836
2022-08-24	126.12	127.83	125.71	126.21	86.628	6,982,551
2022-08-23	126.89	127.79	125.42	127.25	87.342	6,477,480
2022-08-22	126.71	128.20	124.57	126.52	86.841	9,238,138
2022-08-19	124.81	128.00	124.61	127.11	87.246	4,802,502
2022-08-18	125.64	126.29	123.01	125.22	85.949	6,259,982
2022-08-17	123.76	126.39	123.00	125.98	86.471	4,329,765
2022-08-16	124.43	124.89	123.18	123.86	85.015	6,606,360
2022-08-15	123.00	124.69	121.72	124.25	85.283	3,925,385
2022-08-12	121.70	124.12	120.62	123.49	84.762	5,190,238
2022-08-11	120.93	121.80	116.84	121.36	83.300	5,763,521
2022-08-10	116.39	123.37	116.39	120.75	82.881	9,618,169
2022-08-09	114.51	117.39	113.94	116.04	79.648	6,091,008
2022-08-08	110.20	115.59	110.20	115.29	79.133	9,599,747
2022-08-05	110.53	111.79	109.01	110.20	75.639	9,097,138
2022-08-04	112.69	114.99	110.50	110.93	76.141	6,142,896
2022-08-03	111.74	112.49	110.51	112.01	76.882	4,878,117
2022-08-02	112.20	113.89	109.71	111.37	76.443	5,331,656
2022-08-01	115.81	118.09	112.01	112.19	77.005	5,055,244
2022-07-29	117.65	119.82	115.71	115.99	79.614	8,306,278
2022-07-28	113.22	118.52	113.22	117.65	80.753	6,609,084
2022-07-27	114.79	114.79	112.00	113.01	77.568	9,421,612
2022-07-26	116.63	117.04	113.92	114.30	78.454	7,336,925
2022-07-25	113.88	117.39	113.60	116.17	79.737	8,240,608
2022-07-22	119.89	119.93	113.21	113.56	77.946	5,424,332
2022-07-21	117.64	120.88	115.42	119.61	82.098	6,360,094
2022-07-20	113.71	118.05	113.71	117.58	80.705	7,625,293
2022-07-19	111.89	114.60	111.76	114.28	78.440	9,070,347
2022-07-18	113.79	114.59	111.00	111.60	76.600	5,408,451
2022-07-15	113.99	114.59	112.59	113.06	77.603	5,445,401
2022-07-14	114.01	114.34	112.91	113.54	77.932	6,472,455
2022-07-13	114.51	117.21	114.51	114.96	78.907	7,566,495
2022-07-12	111.64	115.68	110.61	115.05	78.968	8,890,752
2022-07-11	113.00	113.00	111.14	111.57	76.580	6,543,943
2022-07-08	111.88	114.17	110.25	113.73	78.062	9,691,245
2022-07-07	112.89	113.99	111.76	112.18	76.999	8,663,707
2022-07-06	111.86	113.50	111.15	112.89	77.486	4,527,309
2022-07-05	112.01	112.49	108.54	112.06	76.916	8,239,577

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	10.4488 MXN
2025-12-08	6.9907 MXN
2025-05-02	9.9867 MXN
2024-12-17	3.5547 MXN
2024-06-27	9.0895 MXN
2023-10-12	5.2021 MXN
2023-06-08	7.8739 MXN
2022-12-06	5.8121 MXN
2022-05-27	6.0775 MXN
2021-11-26	2.6451 MXN
2021-04-30	3.1670 MXN
2019-06-05	5.5416 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.