Grupo México S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	82.490	84.030	82.310	83.160	75.376	3,249,445
2024-02-29	83.500	83.900	82.300	82.740	74.995	10,729,089
2024-02-28	85.710	86.010	81.900	82.230	73.808	4,466,334
2024-02-27	84.980	86.000	84.570	85.700	76.923	1,846,787
2024-02-26	85.500	85.510	82.800	84.960	76.258	2,545,845
2024-02-23	86.000	86.750	85.000	85.370	76.626	2,681,505
2024-02-22	86.110	87.190	85.200	86.260	77.425	3,344,925
2024-02-21	86.120	86.890	84.640	86.000	77.192	5,067,283
2024-02-20	85.220	86.800	84.840	86.560	77.694	3,255,662
2024-02-19	86.440	88.300	86.260	87.820	78.825	913,221
2024-02-16	85.920	87.680	85.920	86.830	77.937	1,518,122
2024-02-15	85.370	86.960	85.300	86.040	77.228	2,651,694
2024-02-14	85.800	86.110	84.600	85.750	76.967	2,179,318
2024-02-13	85.480	86.770	84.500	84.740	76.061	1,541,659
2024-02-12	85.680	88.230	85.590	86.400	77.551	1,174,734
2024-02-09	88.210	88.690	85.280	85.580	76.815	3,727,232
2024-02-08	90.480	90.480	87.080	87.290	78.350	4,728,276
2024-02-07	89.170	90.570	89.150	90.100	80.872	5,417,003
2024-02-06	90.860	91.390	87.010	89.340	80.190	8,192,493
2024-02-02	91.680	91.900	88.490	89.460	80.297	8,817,955
2024-02-01	89.600	92.650	88.870	91.050	81.725	5,264,242
2024-01-31	88.040	90.130	87.500	88.810	79.714	7,443,531
2024-01-30	88.520	89.400	87.410	88.510	79.445	8,549,151
2024-01-29	88.970	89.840	87.930	89.540	80.369	3,325,557
2024-01-26	87.510	88.990	87.370	88.140	79.113	4,182,920
2024-01-25	87.240	88.320	85.570	87.830	78.834	5,860,380
2024-01-24	85.490	87.970	85.040	87.310	78.368	5,174,845
2024-01-23	82.870	84.920	82.870	84.840	76.151	3,716,246
2024-01-22	83.480	84.720	82.000	82.450	74.005	1,717,167
2024-01-19	83.500	85.690	79.990	85.230	76.501	4,559,093
2024-01-18	83.410	84.300	82.760	83.520	74.966	3,403,138
2024-01-17	83.810	83.830	81.910	83.400	74.858	4,631,198
2024-01-16	86.400	86.400	83.700	83.950	75.352	3,782,821
2024-01-15	86.280	86.910	86.110	86.690	77.811	224,864
2024-01-12	84.710	87.220	84.710	86.300	77.461	1,997,578
2024-01-11	85.960	86.520	84.550	84.810	76.124	3,895,039
2024-01-10	87.190	88.200	85.540	86.470	77.614	3,602,538
2024-01-09	92.140	92.140	87.500	87.720	78.736	4,702,931
2024-01-08	90.240	91.980	89.140	91.700	82.308	1,361,592
2024-01-05	89.150	95.130	88.080	90.870	81.563	3,305,928
2024-01-04	89.200	90.140	87.220	88.450	79.391	5,797,740
2024-01-03	92.920	93.490	89.280	89.810	80.612	10,927,446
2024-01-02	93.700	93.940	91.690	93.260	83.708	2,239,958
2023-12-29	93.620	95.170	92.660	94.180	84.534	1,288,992
2023-12-28	93.920	95.390	93.600	93.940	84.319	2,266,214
2023-12-27	89.930	94.640	89.480	93.840	84.229	2,814,704
2023-12-26	93.680	94.000	91.910	92.230	82.784	886,797
2023-12-22	89.680	92.920	89.250	92.460	82.990	1,455,562
2023-12-21	87.510	90.110	87.370	89.830	80.630	2,075,610
2023-12-20	90.250	91.000	87.220	87.370	78.422	3,373,747
2023-12-19	88.580	91.360	88.430	90.410	81.150	4,737,439
2023-12-18	86.150	89.470	86.150	88.710	79.624	4,872,402
2023-12-15	84.610	88.600	84.120	88.310	79.265	23,994,013
2023-12-14	82.530	85.320	81.120	85.060	76.348	6,675,000
2023-12-13	78.010	81.360	78.000	81.000	72.704	5,737,109
2023-12-11	79.130	80.050	78.000	79.810	71.636	4,809,128
2023-12-08	79.730	81.180	79.090	80.250	72.031	4,065,591
2023-12-07	79.270	80.270	77.580	80.010	71.815	14,768,353
2023-12-06	79.030	80.570	78.700	78.970	70.882	3,588,060
2023-12-05	80.580	80.580	77.890	79.030	70.936	3,089,103

← NewerPage 12 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.