Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 239.66 | 245.46 | 237.32 | 244.40 | 244.40 | 7,886,564 |
| 2026-10-15 | 239.50 | 241.22 | 234.51 | 239.57 | 239.57 | 6,082,276 |
| 2026-10-14 | 242.00 | 246.16 | 239.63 | 241.15 | 241.15 | 11,739,778 |
| 2026-10-13 | 242.00 | 246.54 | 241.27 | 244.94 | 244.94 | 6,733,157 |
| 2026-10-12 | 242.50 | 243.90 | 240.03 | 242.53 | 242.53 | 4,629,408 |
| 2026-10-09 | 232.00 | 243.65 | 232.00 | 242.10 | 242.10 | 5,151,547 |
| 2026-10-08 | 230.04 | 233.48 | 229.55 | 230.51 | 230.51 | 5,723,585 |
| 2026-10-07 | 231.99 | 232.27 | 225.51 | 230.65 | 230.65 | 3,681,393 |
| 2026-10-06 | 235.40 | 235.73 | 230.30 | 232.45 | 232.45 | 6,160,188 |
| 2026-10-05 | 236.90 | 238.26 | 230.50 | 235.70 | 235.70 | 6,072,884 |
| 2026-10-02 | 224.00 | 233.95 | 223.66 | 232.40 | 232.40 | 7,006,193 |
| 2026-10-01 | 225.21 | 227.00 | 222.02 | 224.19 | 224.19 | 5,024,036 |
| 2026-09-30 | 227.89 | 229.00 | 223.60 | 225.65 | 225.65 | 9,448,946 |
| 2026-09-29 | 225.00 | 228.00 | 222.70 | 225.40 | 225.40 | 8,418,892 |
| 2026-09-28 | 221.00 | 226.14 | 218.50 | 224.37 | 224.37 | 3,562,323 |
| 2026-09-25 | 220.65 | 225.71 | 219.53 | 224.11 | 224.11 | 5,910,931 |
| 2026-09-24 | 220.70 | 222.15 | 218.23 | 220.65 | 220.65 | 4,713,086 |
| 2026-09-23 | 220.98 | 222.00 | 217.16 | 220.64 | 220.64 | 4,305,079 |
| 2026-09-22 | 214.46 | 223.96 | 214.45 | 222.16 | 222.16 | 3,877,569 |
| 2026-09-21 | 219.00 | 219.00 | 211.52 | 214.46 | 214.46 | 3,732,468 |
| 2026-09-18 | 217.90 | 218.23 | 209.00 | 211.86 | 211.86 | 22,455,181 |
| 2026-09-17 | 215.48 | 219.64 | 212.61 | 216.05 | 216.05 | 5,728,119 |
| 2026-09-15 | 214.02 | 215.84 | 209.50 | 213.20 | 213.20 | 4,518,089 |
| 2026-09-14 | 217.68 | 217.68 | 211.01 | 214.00 | 214.00 | 4,431,503 |
| 2026-09-11 | 218.51 | 221.15 | 216.90 | 218.30 | 218.30 | 3,744,638 |
| 2026-09-10 | 223.00 | 223.03 | 217.64 | 218.34 | 218.34 | 5,450,489 |
| 2026-09-09 | 229.33 | 232.96 | 227.57 | 228.50 | 228.50 | 4,627,921 |
| 2026-09-08 | 224.08 | 234.46 | 223.62 | 229.56 | 229.56 | 4,317,016 |
| 2026-09-07 | 223.85 | 223.85 | 220.46 | 221.62 | 221.62 | 814,923 |
| 2026-09-04 | 224.99 | 225.90 | 222.18 | 223.77 | 223.77 | 2,689,009 |
| 2026-09-03 | 225.81 | 230.00 | 220.05 | 225.00 | 225.00 | 7,280,898 |
| 2026-09-02 | 223.52 | 226.41 | 221.50 | 222.88 | 222.88 | 5,033,115 |
| 2026-09-01 | 231.60 | 233.35 | 222.00 | 223.18 | 223.18 | 4,559,064 |
| 2026-08-31 | 228.49 | 235.39 | 226.54 | 232.59 | 232.59 | 9,833,670 |
| 2026-08-28 | 231.75 | 233.03 | 224.51 | 229.31 | 229.31 | 2,848,419 |
| 2026-08-27 | 232.03 | 234.00 | 229.00 | 230.52 | 230.52 | 4,695,344 |
| 2026-08-26 | 233.81 | 238.24 | 231.84 | 233.12 | 232.32 | 3,349,794 |
| 2026-08-25 | 237.70 | 238.57 | 232.28 | 237.90 | 235.87 | 4,268,145 |
| 2026-08-24 | 237.00 | 240.97 | 233.01 | 236.93 | 234.90 | 3,445,013 |
| 2026-08-21 | 224.99 | 238.72 | 224.12 | 236.95 | 234.92 | 4,623,070 |
| 2026-08-20 | 219.00 | 224.40 | 218.51 | 222.78 | 220.88 | 3,732,799 |
| 2026-08-19 | 217.50 | 224.63 | 217.08 | 219.65 | 217.77 | 4,713,174 |
| 2026-08-18 | 219.40 | 219.49 | 215.02 | 216.56 | 214.71 | 2,500,547 |
| 2026-08-17 | 218.00 | 219.99 | 216.49 | 218.98 | 217.11 | 3,452,687 |
| 2026-08-14 | 220.70 | 222.01 | 215.51 | 217.81 | 215.95 | 3,593,987 |
| 2026-08-13 | 224.90 | 224.90 | 218.51 | 219.61 | 217.73 | 3,808,013 |
| 2026-08-12 | 223.61 | 226.18 | 222.17 | 224.23 | 222.31 | 3,324,892 |
| 2026-08-11 | 225.00 | 225.96 | 221.22 | 222.50 | 220.60 | 3,075,784 |
| 2026-08-10 | 225.47 | 226.88 | 221.17 | 224.83 | 222.91 | 2,462,807 |
| 2026-08-07 | 221.98 | 227.88 | 221.98 | 224.79 | 222.87 | 3,411,747 |
| 2026-08-06 | 222.01 | 226.30 | 218.11 | 219.82 | 217.94 | 4,780,403 |
| 2026-08-05 | 218.10 | 223.00 | 218.10 | 222.38 | 220.48 | 4,677,808 |
| 2026-08-04 | 214.01 | 221.68 | 213.38 | 218.39 | 216.52 | 5,755,300 |
| 2026-08-03 | 208.60 | 212.91 | 206.30 | 212.31 | 210.50 | 3,704,786 |
| 2026-07-31 | 211.90 | 215.23 | 207.00 | 207.72 | 205.94 | 9,399,965 |
| 2026-07-30 | 208.01 | 213.63 | 208.01 | 212.97 | 211.15 | 4,270,933 |
| 2026-07-29 | 208.87 | 210.60 | 202.50 | 206.78 | 205.01 | 5,765,897 |
| 2026-07-28 | 208.00 | 211.27 | 204.29 | 209.92 | 208.13 | 5,702,188 |
| 2026-07-27 | 208.34 | 210.78 | 206.53 | 208.58 | 206.80 | 3,792,660 |
| 2026-07-24 | 208.02 | 211.76 | 206.28 | 208.33 | 206.55 | 2,949,297 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.8041 MXN |
| 2026-05-29 | 1.6500 MXN |
| 2026-02-27 | 1.5000 MXN |
| 2025-11-28 | 1.5000 MXN |
| 2025-09-04 | 1.3000 MXN |
| 2025-05-26 | 1.2000 MXN |
| 2025-02-27 | 1.1000 MXN |
| 2024-11-25 | 1.3000 MXN |
| 2024-08-27 | 1.2000 MXN |
| 2024-05-22 | 1.0000 MXN |
| 2024-02-29 | 0.8000 MXN |
| 2023-11-23 | 1.0000 MXN |
| 2023-08-24 | 0.8000 MXN |
| 2023-05-25 | 1.0000 MXN |
| 2023-02-28 | 1.0000 MXN |
| 2022-11-23 | 0.7500 MXN |
| 2022-08-25 | 1.0000 MXN |
| 2022-05-31 | 1.5000 MXN |
| 2022-03-02 | 1.7500 MXN |
| 2021-11-29 | 1.7500 MXN |
| 2021-08-26 | 1.7500 MXN |
| 2021-05-25 | 1.5000 MXN |
| 2021-02-24 | 1.2500 MXN |
| 2020-11-25 | 1.0000 MXN |
| 2020-08-25 | 0.8000 MXN |
| 2020-05-26 | 0.4000 MXN |
| 2020-03-24 | 0.8000 MXN |
| 2019-11-25 | 0.8000 MXN |
| 2019-08-26 | 0.8000 MXN |
| 2019-05-28 | 0.8000 MXN |
| 2019-02-26 | 0.8000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.