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
2023-03-21	81.160	83.090	80.760	82.890	71.890	7,571,904
2023-03-17	79.810	82.900	78.960	79.570	69.010	19,734,227
2023-03-16	79.890	80.580	79.100	79.400	68.863	4,025,302
2023-03-15	81.360	81.940	78.740	79.730	69.149	5,380,346
2023-03-14	83.280	84.990	81.740	82.090	71.196	6,068,236
2023-03-13	80.720	84.370	80.180	83.170	72.133	4,244,472
2023-03-10	81.010	81.520	80.230	81.050	70.294	3,126,720
2023-03-09	83.220	83.500	80.630	80.980	70.233	4,596,731
2023-03-08	82.450	83.660	82.210	83.210	72.167	3,308,710
2023-03-07	84.000	85.070	81.620	81.920	71.048	3,195,551
2023-03-06	88.980	89.280	84.540	85.210	73.902	2,990,371
2023-03-03	84.750	89.330	84.750	88.620	76.859	5,528,984
2023-03-02	83.810	86.270	83.150	84.680	73.442	2,900,967
2023-03-01	82.700	86.800	81.990	85.550	74.197	3,212,366
2023-02-28	82.000	83.300	81.000	82.090	71.196	9,528,908
2023-02-27	80.200	82.750	79.510	82.540	70.719	3,421,636
2023-02-24	83.450	83.450	79.830	80.220	68.731	4,066,608
2023-02-23	86.890	86.890	83.000	83.970	71.944	7,349,037
2023-02-22	85.200	85.790	84.160	85.450	73.212	5,441,706
2023-02-21	82.520	86.440	82.520	86.240	73.889	5,406,784
2023-02-20	83.610	84.450	82.080	82.320	70.530	601,227
2023-02-17	82.900	83.750	81.550	83.520	71.559	4,961,504
2023-02-16	82.500	83.980	81.350	83.620	71.644	6,069,738
2023-02-15	79.990	82.830	79.660	82.620	70.787	9,476,054
2023-02-14	83.390	83.390	79.890	80.600	69.057	5,073,120
2023-02-13	81.500	82.490	81.020	81.590	69.905	3,601,025
2023-02-10	82.960	83.530	79.690	81.100	69.485	5,081,532
2023-02-09	83.400	84.410	82.400	83.160	71.250	6,021,620
2023-02-08	82.910	84.250	81.000	83.440	71.490	7,726,243
2023-02-07	81.600	83.720	80.000	83.460	71.507	10,611,617
2023-02-03	81.640	84.000	78.450	81.700	69.999	11,040,627
2023-02-02	84.600	85.460	79.700	81.640	69.948	9,368,286
2023-02-01	83.600	85.350	83.530	84.630	72.510	7,289,247
2023-01-31	82.700	84.480	81.700	83.740	71.747	11,697,565
2023-01-30	83.200	83.870	82.320	83.310	71.379	4,002,673
2023-01-27	84.320	84.650	82.000	83.510	71.550	7,289,360
2023-01-26	83.980	84.730	83.510	83.960	71.936	6,188,543
2023-01-25	83.570	84.580	81.900	83.540	71.576	7,612,043
2023-01-24	81.880	83.950	81.300	83.690	71.704	4,760,364
2023-01-23	82.640	82.920	81.490	81.880	70.153	3,847,609
2023-01-20	80.420	86.410	80.420	82.630	70.796	12,749,047
2023-01-19	79.790	81.060	79.730	80.350	68.843	8,686,910
2023-01-18	79.360	80.390	79.280	80.060	68.594	10,012,792
2023-01-17	78.200	79.380	77.200	78.710	67.437	7,661,252
2023-01-16	86.000	86.000	77.610	78.080	66.898	4,341,169
2023-01-13	87.400	87.750	84.570	86.070	73.743	15,370,742
2023-01-12	86.590	88.250	84.770	87.420	74.900	8,443,940
2023-01-11	83.130	87.700	82.870	86.250	73.898	9,016,272
2023-01-10	80.010	83.200	79.740	82.870	71.002	6,261,565
2023-01-09	78.960	81.460	78.270	80.960	69.365	8,727,415
2023-01-06	76.990	79.220	76.560	77.600	66.486	6,414,343
2023-01-05	74.500	76.860	73.580	76.670	65.690	8,740,951
2023-01-04	70.500	73.990	69.640	73.630	63.085	5,234,506
2023-01-03	70.110	71.220	69.400	70.540	60.438	2,441,499
2023-01-02	68.740	70.250	68.350	69.400	59.461	454,913
2022-12-30	71.150	71.700	68.020	68.410	58.613	3,951,506
2022-12-29	72.350	73.730	70.690	71.010	60.840	1,691,263
2022-12-28	73.570	73.600	72.190	72.410	62.040	2,369,899
2022-12-27	73.230	73.620	72.980	73.330	62.828	2,261,590
2022-12-26	73.960	73.960	72.670	72.870	62.434	230,641

← NewerPage 16 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.