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
2023-06-16	86.410	87.630	85.660	86.990	76.355	18,006,850
2023-06-15	86.330	87.400	85.990	86.750	76.145	3,746,150
2023-06-14	84.670	87.960	84.500	86.700	76.101	5,701,051
2023-06-13	83.490	84.760	82.530	84.540	74.205	3,654,542
2023-06-12	85.050	85.050	82.130	82.510	72.423	2,981,090
2023-06-09	84.350	85.500	83.840	85.380	74.942	3,147,805
2023-06-08	83.450	84.400	82.450	84.110	73.827	2,420,167
2023-06-07	83.740	84.980	82.800	83.270	73.090	6,069,269
2023-06-06	83.400	84.200	81.690	83.890	73.634	5,608,709
2023-06-05	82.150	83.230	80.920	82.680	72.572	2,438,314
2023-06-02	82.020	83.910	80.880	82.100	72.063	5,821,923
2023-06-01	79.110	83.800	78.900	82.140	72.098	8,769,538
2023-05-31	79.690	80.450	76.280	78.510	68.912	14,106,358
2023-05-30	82.000	82.020	78.660	79.960	70.185	5,214,914
2023-05-29	82.800	82.800	82.000	82.010	71.984	648,512
2023-05-26	84.070	85.800	78.050	82.390	72.318	4,526,673
2023-05-25	83.320	84.730	83.270	84.050	73.775	6,787,753
2023-05-24	81.310	85.140	81.300	83.940	72.800	12,934,840
2023-05-23	77.640	79.380	76.420	77.700	67.389	5,856,214
2023-05-22	80.480	80.870	76.270	77.770	67.449	6,748,953
2023-05-19	83.660	83.920	79.900	80.180	69.539	3,818,660
2023-05-18	84.300	84.430	83.490	83.770	72.653	3,137,978
2023-05-17	84.450	84.980	83.930	84.170	73.000	3,315,247
2023-05-16	83.980	84.340	82.410	83.910	72.774	3,736,684
2023-05-15	82.300	84.600	82.070	84.430	73.225	3,868,236
2023-05-12	80.320	82.740	80.150	82.390	71.456	6,242,166
2023-05-11	83.790	83.790	79.410	80.100	69.470	10,425,050
2023-05-10	86.820	88.000	83.380	83.910	72.774	5,350,338
2023-05-09	86.930	88.240	86.060	88.030	76.348	4,710,206
2023-05-08	87.020	87.630	86.700	87.110	75.550	2,913,444
2023-05-05	87.110	88.470	86.340	86.560	75.073	4,810,119
2023-05-04	88.430	88.880	86.910	87.560	75.940	8,108,309
2023-05-03	88.780	88.810	87.450	88.280	76.564	2,058,259
2023-05-02	88.410	89.740	87.620	88.930	77.128	6,756,351
2023-04-28	89.170	92.000	87.600	88.410	76.677	8,718,156
2023-04-27	88.330	89.400	88.060	89.180	77.345	3,250,329
2023-04-26	89.100	90.490	87.600	88.060	76.374	3,359,832
2023-04-25	89.000	90.060	87.250	88.790	77.007	4,003,114
2023-04-24	90.090	90.710	89.010	90.000	78.056	3,058,788
2023-04-21	89.890	91.010	86.380	90.200	78.230	8,220,895
2023-04-20	92.650	93.580	88.640	89.200	77.362	9,403,074
2023-04-19	92.600	93.930	91.220	93.020	80.675	4,379,286
2023-04-18	92.160	93.500	92.040	92.920	80.589	4,658,732
2023-04-17	92.000	92.820	91.000	91.960	79.756	8,040,506
2023-04-14	92.000	94.250	91.260	91.430	79.296	10,953,480
2023-04-13	92.400	94.280	91.880	93.040	80.693	8,156,060
2023-04-12	90.000	93.360	90.000	92.070	79.851	6,318,264
2023-04-11	85.120	92.720	85.120	92.070	79.851	5,545,997
2023-04-10	85.020	87.400	84.550	87.220	75.645	1,815,911
2023-04-05	84.220	85.290	83.010	83.680	72.575	4,077,382
2023-04-04	86.210	86.980	83.960	84.960	73.685	5,580,440
2023-04-03	85.450	86.620	84.830	85.990	74.578	2,646,506
2023-03-31	86.940	87.800	85.020	85.330	74.006	6,726,248
2023-03-30	85.350	87.930	85.350	86.940	75.402	3,874,632
2023-03-29	85.260	86.490	84.500	86.260	74.813	3,959,399
2023-03-28	83.970	86.810	83.590	84.830	73.572	3,183,907
2023-03-27	82.700	84.340	82.560	83.930	72.792	3,239,306
2023-03-24	81.050	83.330	81.050	83.080	72.055	3,548,070
2023-03-23	82.000	84.000	82.000	83.520	72.436	2,350,021
2023-03-22	82.630	83.150	81.380	82.020	71.135	3,556,839

← NewerPage 15 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.