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
2022-12-23	73.440	74.250	72.400	73.550	63.016	3,296,408
2022-12-22	74.900	74.900	72.030	72.950	62.502	1,571,589
2022-12-21	74.210	75.740	73.600	74.350	63.702	3,403,863
2022-12-20	72.750	74.590	72.750	74.250	63.616	5,458,536
2022-12-19	73.800	73.880	71.480	72.420	62.048	2,496,454
2022-12-16	72.500	72.950	72.000	72.610	62.211	12,142,507
2022-12-15	73.970	73.970	72.260	72.540	62.151	13,034,572
2022-12-14	76.960	77.400	74.100	74.540	63.865	5,862,991
2022-12-13	79.050	79.810	76.520	76.770	65.775	9,736,815
2022-12-09	79.940	79.940	78.150	78.280	67.069	5,422,522
2022-12-08	77.760	80.000	77.260	79.810	68.380	3,763,027
2022-12-07	79.850	80.240	76.070	77.210	66.152	5,445,189
2022-12-06	78.000	80.860	78.000	79.670	68.260	5,534,589
2022-12-05	78.990	80.600	76.610	78.680	67.412	5,511,410
2022-12-02	78.970	81.200	78.170	79.790	68.363	4,960,900
2022-12-01	78.270	81.970	77.350	80.630	69.082	8,865,941
2022-11-30	73.110	79.060	72.610	78.680	67.412	25,987,535
2022-11-29	69.190	73.000	69.130	72.190	61.851	16,716,009
2022-11-28	71.130	71.390	68.690	69.090	59.195	6,836,510
2022-11-25	73.400	73.400	69.500	71.110	60.926	5,387,704
2022-11-24	75.020	75.230	72.190	72.930	62.485	2,107,020
2022-11-23	76.840	77.380	74.130	74.700	64.002	7,419,168
2022-11-22	76.190	78.650	75.620	77.700	65.929	7,976,985
2022-11-18	76.700	77.650	73.810	75.050	63.681	4,763,415
2022-11-17	77.510	78.240	75.490	76.160	64.623	5,540,376
2022-11-16	80.360	80.360	78.060	78.820	66.880	4,496,843
2022-11-15	81.610	82.510	80.190	81.000	68.730	3,500,505
2022-11-14	81.700	81.800	79.310	81.320	69.001	3,893,281
2022-11-11	77.680	82.800	77.550	82.440	69.951	6,374,774
2022-11-10	76.980	78.000	71.150	76.460	64.877	7,570,458
2022-11-09	76.170	76.540	73.060	75.010	63.647	8,033,201
2022-11-08	74.030	76.270	73.640	76.070	64.546	19,267,152
2022-11-07	77.200	78.880	73.020	73.760	62.586	7,439,331
2022-11-04	73.350	78.500	72.340	77.430	65.700	6,989,798
2022-11-03	71.990	73.070	70.030	70.560	59.871	6,663,193
2022-11-01	73.000	74.580	72.000	73.010	61.950	4,576,796
2022-10-31	70.710	73.590	69.270	71.830	60.949	10,848,612
2022-10-28	72.520	72.550	67.920	70.880	60.143	5,554,640
2022-10-27	70.950	74.910	70.040	73.620	62.468	8,173,701
2022-10-26	64.530	72.490	64.530	71.650	60.796	11,688,841
2022-10-25	62.000	64.790	61.690	64.620	54.831	7,313,795
2022-10-24	64.510	65.300	61.830	62.090	52.684	4,753,904
2022-10-21	63.480	65.000	62.220	64.510	54.738	9,409,477
2022-10-20	64.050	64.660	63.270	63.740	54.084	16,161,446
2022-10-19	65.900	65.900	63.330	63.810	54.144	4,693,472
2022-10-18	66.000	66.640	65.330	65.900	55.917	9,306,580
2022-10-17	65.850	66.490	64.560	65.470	55.552	5,688,755
2022-10-14	66.180	67.320	64.490	65.170	55.298	6,251,161
2022-10-13	65.070	66.800	64.640	66.270	56.231	5,903,945
2022-10-12	67.020	67.190	64.610	65.880	55.900	6,023,601
2022-10-11	66.280	69.050	65.250	67.250	57.063	7,500,983
2022-10-10	69.210	69.210	66.040	66.390	56.333	5,147,012
2022-10-07	71.780	71.940	68.510	68.870	58.437	4,717,726
2022-10-06	73.070	73.460	71.890	72.200	61.263	3,845,428
2022-10-05	73.460	73.860	72.550	73.640	62.485	3,586,813
2022-10-04	73.960	75.650	72.070	74.610	63.308	4,178,203
2022-10-03	69.030	73.500	68.650	73.220	62.128	3,560,411
2022-09-30	68.450	69.680	67.740	68.120	57.801	7,887,150
2022-09-29	70.640	70.710	68.080	69.040	58.581	6,387,336
2022-09-28	69.140	71.420	68.780	69.580	59.040	5,024,822

← NewerPage 17 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.