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
2023-09-08	82.680	82.700	81.080	82.470	73.081	5,150,395
2023-09-07	83.960	83.960	82.290	82.890	73.453	3,530,804
2023-09-06	81.960	84.100	81.440	83.540	74.029	3,760,093
2023-09-05	82.290	83.250	81.370	82.060	72.717	2,741,017
2023-09-04	82.560	83.630	81.030	82.460	73.072	337,625
2023-09-01	82.190	83.490	81.850	82.860	73.426	8,847,350
2023-08-31	82.820	83.030	80.720	81.210	71.964	16,127,985
2023-08-30	84.750	85.800	82.850	83.010	73.559	7,236,782
2023-08-29	81.900	84.980	81.750	84.790	75.137	4,522,832
2023-08-28	81.550	82.780	81.550	81.790	72.478	2,545,995
2023-08-25	81.760	82.340	80.320	81.550	72.265	5,309,779
2023-08-24	83.920	84.340	80.870	81.590	72.301	4,364,650
2023-08-23	83.570	84.980	83.530	84.390	74.073	3,676,860
2023-08-22	82.250	83.990	82.220	83.520	73.309	3,189,429
2023-08-21	81.530	82.390	80.840	82.160	72.116	2,980,863
2023-08-18	80.980	81.610	76.730	81.440	71.484	5,030,963
2023-08-17	81.350	81.840	80.330	80.990	71.089	4,126,001
2023-08-16	80.350	81.270	79.520	81.040	71.133	5,268,099
2023-08-15	80.380	80.440	78.350	80.060	70.272	9,656,102
2023-08-14	83.280	83.280	79.400	80.130	70.334	6,382,449
2023-08-11	83.870	83.870	82.230	82.750	72.634	5,117,980
2023-08-10	85.630	85.980	83.110	83.940	73.678	3,460,469
2023-08-09	84.350	85.830	84.100	85.650	75.179	5,532,788
2023-08-08	85.170	85.170	83.110	84.250	73.950	3,179,535
2023-08-07	85.110	85.650	84.750	85.360	74.925	2,156,401
2023-08-04	86.300	86.300	84.880	85.400	74.960	1,391,395
2023-08-03	82.680	86.570	82.290	86.260	75.715	5,072,264
2023-08-02	85.240	85.240	82.770	83.090	72.932	4,596,765
2023-08-01	87.000	87.890	84.960	85.200	74.784	3,899,371
2023-07-31	87.800	87.820	85.900	87.040	76.399	4,103,003
2023-07-28	87.950	87.950	86.420	86.710	76.110	4,690,511
2023-07-27	89.430	89.430	86.340	87.940	77.189	3,694,819
2023-07-26	89.900	90.320	86.380	88.200	77.417	4,474,199
2023-07-25	86.460	90.250	85.910	89.870	78.883	4,001,358
2023-07-24	85.390	86.540	84.550	85.750	75.267	3,370,847
2023-07-21	84.490	85.820	84.490	85.600	75.135	1,296,147
2023-07-20	83.620	85.610	83.620	84.240	73.941	3,273,078
2023-07-19	84.520	85.890	83.970	84.210	73.915	3,155,584
2023-07-18	85.000	85.990	84.090	85.580	75.118	2,229,948
2023-07-17	83.420	85.780	83.420	84.820	74.451	2,787,141
2023-07-14	85.910	86.500	85.580	86.070	75.548	3,277,226
2023-07-13	85.290	86.650	84.720	86.120	75.592	3,460,564
2023-07-12	85.150	85.500	84.440	85.000	74.609	5,350,937
2023-07-11	84.530	84.950	83.670	84.670	74.319	4,780,412
2023-07-10	83.230	84.590	82.590	84.180	73.889	4,622,968
2023-07-07	81.470	83.870	80.350	83.260	73.081	3,312,420
2023-07-06	83.250	83.480	80.330	81.270	71.335	4,526,616
2023-07-05	85.000	85.000	82.490	83.140	72.976	2,927,754
2023-07-04	85.250	85.630	83.880	84.420	74.099	544,116
2023-07-03	82.420	85.930	82.420	85.480	75.030	3,618,077
2023-06-30	83.250	83.600	81.780	82.410	72.335	5,592,950
2023-06-29	82.660	83.640	81.730	81.990	71.967	2,619,493
2023-06-28	83.960	84.300	82.720	83.350	73.160	5,371,391
2023-06-27	84.000	84.630	83.040	84.130	73.845	2,925,699
2023-06-26	83.490	84.450	83.290	84.250	73.950	2,566,307
2023-06-23	83.490	83.660	81.520	83.220	73.046	2,720,521
2023-06-22	83.790	84.320	82.270	83.530	73.318	3,870,983
2023-06-21	85.350	85.350	83.630	83.990	73.722	2,059,659
2023-06-20	86.000	86.600	83.350	84.850	74.477	4,848,157
2023-06-19	86.840	86.840	84.920	85.350	74.916	400,200

← NewerPage 14 of 22 · 1,262 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.