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
2022-07-04	112.14	114.07	111.51	112.56	77.259	1,155,010
2022-07-01	112.00	114.40	110.51	112.71	77.362	4,981,906
2022-06-30	113.21	113.49	110.48	112.17	76.992	12,579,730
2022-06-29	116.65	116.95	113.41	113.91	78.186	9,420,787
2022-06-28	117.77	117.99	115.42	116.70	80.101	6,971,361
2022-06-27	115.16	117.68	113.51	117.28	80.499	3,509,077
2022-06-24	111.12	116.00	106.12	114.59	78.653	8,477,812
2022-06-23	112.76	112.91	110.30	111.69	76.662	6,927,588
2022-06-22	118.41	118.58	112.82	113.08	77.616	5,808,745
2022-06-21	115.30	119.80	115.30	118.77	81.522	4,848,856
2022-06-20	117.48	117.66	114.55	115.01	78.941	2,741,451
2022-06-17	116.73	119.73	114.45	117.69	80.780	16,059,330
2022-06-16	117.50	118.39	115.02	116.64	80.060	9,619,062
2022-06-15	119.28	119.39	117.51	117.94	80.952	7,891,833
2022-06-14	118.99	120.70	117.10	118.78	81.529	8,839,819
2022-06-13	116.68	119.58	113.06	118.26	81.172	8,792,461
2022-06-10	119.82	120.06	117.06	117.67	80.767	4,988,390
2022-06-09	122.19	123.98	118.74	120.85	82.949	5,701,211
2022-06-08	121.99	123.86	120.00	120.74	82.874	7,161,738
2022-06-07	120.75	122.00	117.38	121.83	83.622	7,689,927
2022-06-06	123.49	124.48	121.01	121.44	83.354	8,323,781
2022-06-03	124.17	125.29	122.50	123.12	84.508	4,623,383
2022-06-02	125.80	126.39	123.69	124.52	85.468	4,817,894
2022-06-01	127.54	127.65	124.61	125.83	86.368	5,514,529
2022-05-31	129.59	129.59	126.01	127.59	87.576	17,948,670
2022-05-30	131.10	131.99	128.81	129.04	88.571	2,677,272
2022-05-27	128.70	133.33	128.70	131.02	89.930	7,069,160
2022-05-26	131.00	134.51	131.00	134.25	87.976	6,359,974
2022-05-25	129.51	133.00	128.81	131.01	85.852	6,774,664
2022-05-24	127.31	130.23	126.81	129.96	85.164	7,380,181
2022-05-23	127.59	129.65	126.31	127.75	83.716	6,784,006
2022-05-20	129.09	129.71	126.76	126.91	83.166	6,333,762
2022-05-19	126.01	129.34	125.00	128.47	84.188	6,606,956
2022-05-18	134.00	134.00	125.50	127.02	83.238	10,636,910
2022-05-17	133.01	135.57	131.83	133.89	87.740	7,030,990
2022-05-16	128.91	135.40	127.24	133.39	87.412	7,448,701
2022-05-13	120.69	130.70	120.68	129.56	84.902	10,273,710
2022-05-12	126.21	127.12	119.83	120.03	78.657	14,693,270
2022-05-11	130.05	130.99	125.69	126.42	82.844	9,081,800
2022-05-10	132.91	135.25	130.01	130.50	85.518	8,688,117
2022-05-09	135.41	136.18	130.51	133.15	87.255	8,337,384
2022-05-06	137.71	138.96	135.31	135.78	88.978	7,775,014
2022-05-05	140.01	142.19	136.54	138.06	90.472	10,596,270
2022-05-04	137.49	143.97	136.66	141.53	92.746	7,718,068
2022-05-03	141.24	141.24	136.50	137.49	90.099	8,713,259
2022-05-02	135.09	143.44	133.41	141.08	92.451	7,059,766
2022-04-29	139.88	140.59	133.73	134.71	88.277	8,951,826
2022-04-28	139.79	140.59	137.50	140.00	91.744	6,097,296
2022-04-27	138.69	141.32	137.55	139.23	91.239	4,569,650
2022-04-26	141.18	141.41	137.91	138.45	90.728	5,951,288
2022-04-25	147.11	147.11	139.45	141.22	92.543	9,358,245
2022-04-22	137.89	148.63	137.65	148.31	97.189	12,297,360
2022-04-21	136.50	140.19	136.15	137.11	89.850	16,013,850
2022-04-20	137.25	137.29	136.03	136.39	89.378	10,475,050
2022-04-19	137.26	139.09	136.26	136.78	89.633	9,390,498
2022-04-18	136.56	137.69	136.54	136.94	89.738	4,229,585
2022-04-13	137.81	138.69	136.50	136.77	89.627	5,775,591
2022-04-12	137.60	138.79	137.55	138.10	90.498	8,892,910
2022-04-11	139.00	139.19	136.21	137.02	89.791	14,074,030
2022-04-08	143.18	143.18	139.00	139.31	91.291	8,935,764

← NewerPage 19 of 21 · 1,258 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.