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
2023-12-05	80.580	80.580	77.890	79.030	70.936	3,089,103
2023-12-04	79.190	80.700	78.520	80.580	72.327	13,296,847
2023-12-01	79.010	80.730	78.030	79.360	71.232	4,762,036
2023-11-30	75.570	80.370	75.020	79.610	71.456	20,982,719
2023-11-29	72.880	75.750	72.880	75.570	67.830	3,521,257
2023-11-28	74.010	74.170	72.550	72.770	65.317	6,476,659
2023-11-27	77.490	77.490	73.510	73.860	66.295	8,720,887
2023-11-24	77.500	77.950	76.280	77.220	69.311	878,333
2023-11-23	78.490	78.890	77.000	77.630	69.679	549,831
2023-11-22	78.100	78.670	77.730	78.520	69.580	2,196,070
2023-11-21	76.770	79.440	76.770	78.420	69.492	3,708,121
2023-11-17	77.680	79.630	77.680	78.430	69.501	3,720,726
2023-11-16	77.450	78.020	75.930	77.550	68.721	3,022,196
2023-11-15	76.640	78.450	76.390	77.840	68.978	2,731,443
2023-11-14	73.710	77.100	73.430	76.260	67.578	9,647,154
2023-11-13	73.750	74.000	73.240	73.360	65.008	2,857,679
2023-11-10	75.310	75.770	72.900	73.340	64.990	3,631,913
2023-11-09	75.000	76.480	74.300	75.500	66.904	3,450,775
2023-11-08	76.990	76.990	74.480	74.790	66.275	4,692,548
2023-11-07	75.940	76.640	74.640	75.730	67.108	4,894,200
2023-11-06	73.630	77.340	73.630	76.360	67.666	4,817,863
2023-11-03	76.890	77.420	74.400	75.150	66.594	5,467,935
2023-11-01	73.950	75.760	72.760	73.600	65.221	2,897,679
2023-10-31	75.480	75.520	73.000	73.530	65.158	36,595,754
2023-10-30	76.000	76.440	74.990	75.540	66.940	5,328,462
2023-10-27	77.110	78.640	75.530	75.950	67.303	6,070,187
2023-10-26	76.970	78.490	76.250	77.400	68.588	8,385,063
2023-10-25	75.630	77.540	75.010	77.030	68.260	7,088,652
2023-10-24	75.400	75.960	74.570	75.230	66.665	3,089,686
2023-10-23	74.850	75.080	73.310	74.650	66.151	5,254,112
2023-10-20	76.050	76.050	74.600	74.940	66.408	4,442,508
2023-10-19	77.700	77.700	75.880	76.130	67.462	4,151,345
2023-10-18	76.800	78.800	75.670	76.280	67.595	10,170,324
2023-10-17	77.500	77.640	76.550	77.240	68.446	5,224,472
2023-10-16	76.920	77.730	76.320	77.280	68.482	3,647,482
2023-10-13	76.850	77.610	76.100	76.920	68.163	3,955,062
2023-10-12	78.520	78.540	75.600	76.840	68.092	4,321,890
2023-10-11	79.190	79.450	77.510	78.390	69.465	5,474,210
2023-10-10	77.890	79.030	77.620	78.340	69.421	6,673,003
2023-10-09	80.190	80.190	76.730	77.360	68.552	5,915,052
2023-10-06	78.060	80.480	77.500	79.300	70.272	3,330,652
2023-10-05	79.990	81.410	76.740	77.810	68.951	5,928,085
2023-10-04	80.250	81.470	79.430	80.160	71.034	4,776,752
2023-10-03	83.340	83.340	79.740	79.940	70.839	4,117,565
2023-10-02	83.780	83.780	81.940	83.360	73.869	3,000,857
2023-09-29	82.500	83.680	81.970	82.490	73.098	5,742,294
2023-09-28	81.720	83.540	81.720	82.280	72.912	2,090,720
2023-09-27	80.540	82.480	79.850	81.760	72.451	5,378,577
2023-09-26	81.410	81.860	79.800	80.040	70.927	4,509,655
2023-09-25	81.700	82.500	80.530	81.180	71.938	5,135,375
2023-09-22	83.200	85.000	80.850	81.200	71.955	2,973,959
2023-09-21	83.650	85.780	82.030	82.860	73.426	4,033,348
2023-09-20	83.330	85.160	82.370	84.220	74.631	3,122,726
2023-09-19	80.630	84.080	80.630	83.030	73.577	4,683,554
2023-09-18	80.330	80.700	80.020	80.440	71.282	3,356,156
2023-09-15	81.210	81.610	80.020	80.310	71.167	17,346,916
2023-09-14	81.950	82.490	80.580	81.130	71.893	3,711,044
2023-09-13	81.100	82.250	80.050	81.340	72.079	2,472,841
2023-09-12	82.890	82.890	80.750	81.100	71.867	3,035,926
2023-09-11	82.850	84.380	82.640	82.950	73.506	2,014,354

← NewerPage 13 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.