Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 104.99 | 106.36 | 103.25 | 105.50 | 96.471 | 5,147,444 |
| 2024-05-29 | 105.48 | 106.78 | 102.35 | 105.34 | 96.325 | 5,577,595 |
| 2024-05-28 | 104.53 | 107.48 | 104.53 | 105.53 | 96.499 | 4,116,997 |
| 2024-05-27 | 104.81 | 105.83 | 103.00 | 105.34 | 96.325 | 1,392,345 |
| 2024-05-24 | 105.00 | 106.80 | 103.89 | 104.22 | 95.301 | 3,266,672 |
| 2024-05-23 | 108.00 | 108.37 | 105.00 | 105.85 | 96.791 | 5,112,607 |
| 2024-05-22 | 112.50 | 112.50 | 105.09 | 108.93 | 99.608 | 4,939,711 |
| 2024-05-21 | 114.50 | 115.49 | 112.19 | 113.99 | 103.32 | 4,144,557 |
| 2024-05-20 | 112.50 | 115.50 | 112.00 | 114.62 | 103.89 | 16,584,083 |
| 2024-05-17 | 106.35 | 112.85 | 105.55 | 112.33 | 101.82 | 10,202,408 |
| 2024-05-16 | 104.45 | 106.38 | 103.53 | 105.83 | 95.924 | 7,220,412 |
| 2024-05-15 | 104.62 | 104.84 | 103.00 | 103.99 | 94.256 | 10,159,026 |
| 2024-05-14 | 102.60 | 104.56 | 102.60 | 103.94 | 94.211 | 19,617,136 |
| 2024-05-13 | 104.00 | 104.80 | 102.21 | 102.65 | 93.042 | 2,932,236 |
| 2024-05-10 | 104.88 | 106.98 | 102.99 | 103.85 | 94.129 | 3,331,519 |
| 2024-05-09 | 103.07 | 105.00 | 101.58 | 103.93 | 94.202 | 4,340,425 |
| 2024-05-08 | 103.98 | 104.99 | 100.62 | 101.77 | 92.244 | 4,237,937 |
| 2024-05-07 | 105.91 | 106.18 | 103.05 | 104.33 | 94.564 | 3,249,169 |
| 2024-05-06 | 105.25 | 108.64 | 104.72 | 105.90 | 95.987 | 2,823,089 |
| 2024-05-03 | 105.21 | 105.83 | 103.71 | 105.12 | 95.281 | 6,171,171 |
| 2024-05-02 | 105.85 | 107.36 | 104.37 | 105.20 | 95.353 | 5,864,800 |
| 2024-04-30 | 108.65 | 108.65 | 104.77 | 105.85 | 95.942 | 6,496,461 |
| 2024-04-29 | 106.95 | 111.82 | 106.54 | 109.14 | 98.924 | 5,308,444 |
| 2024-04-26 | 103.33 | 107.99 | 99.000 | 106.71 | 96.722 | 4,356,258 |
| 2024-04-25 | 100.81 | 103.94 | 99.900 | 102.98 | 93.341 | 6,678,721 |
| 2024-04-24 | 99.470 | 101.16 | 98.300 | 100.47 | 91.066 | 6,896,016 |
| 2024-04-23 | 100.04 | 100.48 | 97.760 | 99.100 | 89.824 | 4,531,908 |
| 2024-04-22 | 102.00 | 103.18 | 99.730 | 100.69 | 91.265 | 6,288,049 |
| 2024-04-19 | 102.65 | 104.38 | 102.29 | 102.51 | 92.915 | 3,911,049 |
| 2024-04-18 | 104.16 | 104.75 | 102.76 | 103.69 | 93.984 | 8,020,582 |
| 2024-04-17 | 104.36 | 105.45 | 101.68 | 102.23 | 92.661 | 4,272,153 |
| 2024-04-16 | 102.90 | 104.51 | 101.51 | 103.87 | 94.148 | 3,774,835 |
| 2024-04-15 | 104.46 | 104.83 | 103.33 | 103.59 | 93.894 | 6,701,136 |
| 2024-04-12 | 105.80 | 111.82 | 102.15 | 102.99 | 93.350 | 4,657,625 |
| 2024-04-11 | 107.02 | 107.80 | 105.19 | 105.63 | 95.743 | 3,026,599 |
| 2024-04-10 | 108.56 | 109.69 | 105.63 | 105.94 | 96.024 | 7,635,589 |
| 2024-04-09 | 105.87 | 109.80 | 105.80 | 108.65 | 98.480 | 12,784,459 |
| 2024-04-08 | 103.65 | 105.91 | 103.09 | 105.49 | 95.616 | 3,002,569 |
| 2024-04-05 | 102.01 | 104.25 | 101.21 | 103.49 | 93.803 | 3,537,862 |
| 2024-04-04 | 101.07 | 105.00 | 101.07 | 102.22 | 92.652 | 5,344,183 |
| 2024-04-03 | 98.300 | 103.34 | 97.600 | 102.30 | 92.724 | 7,022,418 |
| 2024-04-02 | 99.790 | 100.75 | 98.190 | 99.160 | 89.878 | 9,789,535 |
| 2024-04-01 | 98.250 | 100.88 | 98.250 | 99.890 | 90.540 | 6,403,278 |
| 2024-03-27 | 97.510 | 98.850 | 97.500 | 98.130 | 88.945 | 6,562,444 |
| 2024-03-26 | 97.910 | 98.870 | 97.610 | 98.010 | 88.836 | 2,857,236 |
| 2024-03-25 | 97.310 | 98.820 | 97.210 | 98.030 | 88.854 | 2,972,141 |
| 2024-03-22 | 96.600 | 98.310 | 96.170 | 97.840 | 88.682 | 3,314,837 |
| 2024-03-21 | 94.850 | 96.880 | 94.850 | 96.690 | 87.640 | 3,366,854 |
| 2024-03-20 | 91.670 | 95.550 | 90.000 | 95.280 | 86.362 | 3,691,049 |
| 2024-03-19 | 96.900 | 96.900 | 90.360 | 91.670 | 83.089 | 13,587,246 |
| 2024-03-15 | 91.000 | 99.750 | 90.000 | 97.850 | 88.691 | 34,476,456 |
| 2024-03-14 | 89.420 | 91.820 | 89.420 | 90.350 | 81.893 | 6,502,649 |
| 2024-03-13 | 84.950 | 90.940 | 84.950 | 90.530 | 82.056 | 11,557,186 |
| 2024-03-12 | 85.440 | 85.440 | 83.740 | 84.360 | 76.464 | 1,793,185 |
| 2024-03-11 | 83.180 | 85.390 | 83.180 | 84.650 | 76.727 | 2,063,213 |
| 2024-03-08 | 83.890 | 84.890 | 83.800 | 84.270 | 76.382 | 2,928,973 |
| 2024-03-07 | 82.500 | 84.700 | 82.200 | 83.800 | 75.956 | 3,698,167 |
| 2024-03-06 | 83.830 | 84.140 | 81.710 | 82.140 | 74.451 | 5,605,186 |
| 2024-03-05 | 84.200 | 84.400 | 83.050 | 83.790 | 75.947 | 2,735,405 |
| 2024-03-04 | 83.010 | 84.440 | 82.620 | 84.200 | 76.319 | 1,890,478 |
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.