Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 104.51 | 105.70 | 103.76 | 104.34 | 95.411 | 4,015,286 |
| 2024-08-21 | 103.76 | 106.57 | 103.50 | 106.00 | 96.928 | 5,473,942 |
| 2024-08-20 | 106.00 | 106.53 | 103.42 | 103.70 | 94.825 | 6,383,265 |
| 2024-08-19 | 108.45 | 108.45 | 106.44 | 106.74 | 97.605 | 6,015,407 |
| 2024-08-16 | 108.51 | 109.00 | 107.12 | 107.73 | 98.510 | 2,648,877 |
| 2024-08-15 | 105.79 | 108.99 | 105.75 | 108.51 | 99.224 | 3,380,036 |
| 2024-08-14 | 107.32 | 107.87 | 104.31 | 105.13 | 96.133 | 2,320,316 |
| 2024-08-13 | 106.50 | 109.50 | 106.29 | 107.22 | 98.044 | 5,157,357 |
| 2024-08-12 | 105.51 | 106.80 | 102.57 | 106.19 | 97.102 | 1,486,133 |
| 2024-08-09 | 105.50 | 106.46 | 103.62 | 105.04 | 96.051 | 3,195,553 |
| 2024-08-08 | 103.07 | 105.98 | 101.52 | 105.05 | 96.060 | 4,766,882 |
| 2024-08-07 | 100.61 | 104.50 | 100.61 | 103.04 | 94.222 | 7,643,363 |
| 2024-08-06 | 102.57 | 102.57 | 100.45 | 101.07 | 92.420 | 5,143,527 |
| 2024-08-05 | 99.030 | 102.15 | 97.950 | 101.42 | 92.740 | 23,608,465 |
| 2024-08-02 | 100.00 | 102.49 | 99.080 | 101.45 | 92.768 | 5,535,736 |
| 2024-08-01 | 104.98 | 106.38 | 100.55 | 100.89 | 92.256 | 4,389,803 |
| 2024-07-31 | 103.99 | 106.68 | 103.45 | 105.00 | 96.014 | 7,958,012 |
| 2024-07-30 | 102.57 | 104.54 | 101.60 | 102.99 | 94.176 | 8,115,648 |
| 2024-07-29 | 103.25 | 105.05 | 102.44 | 102.88 | 94.075 | 12,576,834 |
| 2024-07-26 | 103.74 | 105.96 | 102.10 | 103.29 | 94.450 | 2,957,034 |
| 2024-07-25 | 103.46 | 104.20 | 100.96 | 101.91 | 93.188 | 4,418,000 |
| 2024-07-24 | 102.10 | 105.72 | 101.10 | 103.24 | 94.405 | 4,375,105 |
| 2024-07-23 | 103.90 | 104.75 | 100.22 | 102.22 | 93.472 | 6,376,237 |
| 2024-07-22 | 103.07 | 104.29 | 102.92 | 103.71 | 94.834 | 5,163,505 |
| 2024-07-19 | 101.69 | 104.08 | 101.31 | 103.48 | 94.624 | 4,269,924 |
| 2024-07-18 | 105.88 | 106.10 | 101.22 | 101.58 | 92.887 | 4,682,081 |
| 2024-07-17 | 106.00 | 107.99 | 104.23 | 105.52 | 96.490 | 4,973,356 |
| 2024-07-16 | 108.77 | 110.11 | 106.00 | 106.36 | 97.258 | 6,442,920 |
| 2024-07-15 | 112.05 | 112.88 | 108.23 | 109.27 | 99.919 | 5,299,466 |
| 2024-07-12 | 112.06 | 112.94 | 110.53 | 111.93 | 102.35 | 12,872,189 |
| 2024-07-11 | 113.42 | 113.42 | 110.16 | 112.06 | 102.47 | 9,732,663 |
| 2024-07-10 | 109.62 | 112.00 | 109.00 | 111.79 | 102.22 | 8,292,504 |
| 2024-07-09 | 108.80 | 109.88 | 107.16 | 109.62 | 100.24 | 7,551,736 |
| 2024-07-08 | 106.30 | 108.70 | 105.42 | 108.10 | 98.849 | 6,285,160 |
| 2024-07-05 | 106.39 | 107.96 | 105.15 | 106.92 | 97.770 | 2,770,576 |
| 2024-07-04 | 107.03 | 108.95 | 105.91 | 106.38 | 97.276 | 1,216,533 |
| 2024-07-03 | 102.99 | 108.00 | 101.76 | 106.59 | 97.468 | 29,016,508 |
| 2024-07-02 | 101.15 | 103.69 | 99.860 | 101.17 | 92.512 | 5,732,736 |
| 2024-07-01 | 99.000 | 101.86 | 98.840 | 100.84 | 92.210 | 3,009,780 |
| 2024-06-28 | 97.070 | 99.290 | 96.350 | 98.410 | 89.988 | 5,257,853 |
| 2024-06-27 | 97.850 | 97.850 | 93.850 | 96.050 | 87.830 | 6,228,912 |
| 2024-06-26 | 94.880 | 96.750 | 94.190 | 96.330 | 88.086 | 6,317,055 |
| 2024-06-25 | 97.200 | 97.640 | 93.150 | 94.480 | 86.394 | 7,297,115 |
| 2024-06-24 | 96.300 | 98.210 | 95.910 | 96.140 | 87.912 | 7,251,421 |
| 2024-06-21 | 99.980 | 99.990 | 95.280 | 96.910 | 88.616 | 70,999,462 |
| 2024-06-20 | 95.200 | 100.30 | 94.570 | 99.940 | 91.387 | 9,797,812 |
| 2024-06-19 | 97.550 | 97.630 | 94.940 | 95.150 | 87.007 | 1,366,821 |
| 2024-06-18 | 94.210 | 98.070 | 94.210 | 97.520 | 89.174 | 3,713,424 |
| 2024-06-17 | 93.180 | 94.250 | 92.060 | 94.050 | 86.001 | 2,570,124 |
| 2024-06-14 | 94.900 | 95.540 | 92.760 | 93.190 | 85.215 | 4,681,847 |
| 2024-06-13 | 95.200 | 95.440 | 93.440 | 94.020 | 85.974 | 5,598,795 |
| 2024-06-12 | 96.990 | 97.190 | 94.000 | 94.920 | 86.797 | 7,924,233 |
| 2024-06-11 | 96.210 | 97.120 | 92.200 | 95.490 | 87.318 | 6,621,749 |
| 2024-06-10 | 95.630 | 97.920 | 94.790 | 95.900 | 87.693 | 6,670,580 |
| 2024-06-07 | 99.450 | 101.04 | 94.430 | 95.150 | 87.007 | 7,599,216 |
| 2024-06-06 | 98.540 | 103.97 | 97.240 | 98.990 | 90.518 | 7,460,813 |
| 2024-06-05 | 95.310 | 98.470 | 95.130 | 97.910 | 89.531 | 13,454,947 |
| 2024-06-04 | 96.790 | 97.740 | 92.630 | 95.080 | 86.943 | 8,722,376 |
| 2024-06-03 | 104.88 | 107.23 | 95.450 | 97.320 | 88.991 | 7,960,385 |
| 2024-05-31 | 105.41 | 109.00 | 104.25 | 104.88 | 95.904 | 18,464,134 |
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.