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
2022-09-27	69.200	70.980	68.510	69.140	58.666	5,674,789
2022-09-26	68.560	69.270	67.970	69.010	58.556	3,192,192
2022-09-23	69.990	70.140	68.100	68.640	58.242	5,407,197
2022-09-22	75.220	75.520	71.680	71.880	60.991	5,138,613
2022-09-21	77.100	77.180	74.030	74.340	63.078	6,293,893
2022-09-20	78.150	78.880	74.020	76.820	65.183	6,269,065
2022-09-19	77.230	77.230	72.610	76.090	64.563	8,583,898
2022-09-15	78.290	80.200	76.510	77.030	65.361	23,520,905
2022-09-14	82.390	82.390	78.110	78.280	66.422	2,908,110
2022-09-13	83.570	84.690	81.920	82.590	70.079	4,178,828
2022-09-12	84.400	86.820	83.710	84.210	71.453	8,006,357
2022-09-09	81.180	84.450	80.520	84.000	71.275	4,637,406
2022-09-08	77.200	80.440	77.100	79.990	67.873	4,434,047
2022-09-07	76.630	77.790	75.100	76.690	65.072	6,439,274
2022-09-06	76.210	77.580	75.830	77.490	65.751	3,246,527
2022-09-05	76.430	76.430	74.520	76.130	64.597	461,866
2022-09-02	75.650	76.730	74.820	76.450	64.869	6,638,708
2022-09-01	75.460	75.460	71.490	74.500	63.214	5,144,949
2022-08-31	75.400	77.060	74.800	76.280	64.725	19,810,206
2022-08-30	76.740	76.790	74.570	76.010	64.496	5,193,443
2022-08-29	79.360	79.690	76.300	76.910	65.259	5,229,359
2022-08-26	80.420	81.100	79.170	80.640	68.424	6,522,661
2022-08-25	78.250	80.690	77.530	80.230	68.076	3,319,786
2022-08-24	79.250	80.700	77.490	78.050	65.378	3,777,399
2022-08-23	79.240	80.800	78.040	79.990	67.003	3,483,608
2022-08-22	78.650	79.760	77.200	79.090	66.249	4,347,381
2022-08-19	78.750	79.960	78.600	79.290	66.417	2,939,532
2022-08-18	79.500	80.000	77.700	79.510	66.601	3,602,169
2022-08-17	79.350	79.810	77.930	78.640	65.872	3,886,700
2022-08-16	82.000	82.720	79.250	79.540	66.626	5,330,007
2022-08-15	82.380	84.190	81.450	81.910	68.611	4,604,040
2022-08-12	82.930	84.390	82.500	83.790	70.186	9,292,392
2022-08-11	80.120	83.830	78.870	83.550	69.985	8,412,827
2022-08-10	75.910	80.410	75.910	80.040	67.045	7,549,478
2022-08-09	77.140	77.880	75.270	75.640	63.359	5,015,727
2022-08-08	76.270	77.970	76.200	77.750	65.127	4,275,875
2022-08-05	75.160	76.980	74.840	76.010	63.669	5,386,311
2022-08-04	76.060	77.180	75.220	75.670	63.384	8,617,082
2022-08-03	76.260	77.100	74.870	76.090	63.736	9,298,147
2022-08-02	76.420	76.650	75.250	76.460	64.046	14,291,256
2022-08-01	80.320	80.920	75.890	76.420	64.013	12,118,846
2022-07-29	78.900	81.540	78.220	80.600	67.514	9,619,185
2022-07-28	75.640	78.920	75.410	78.640	65.872	4,122,108
2022-07-27	75.690	75.690	73.270	75.320	63.091	7,699,214
2022-07-26	78.000	79.220	75.100	75.830	63.518	2,660,448
2022-07-25	78.510	79.610	77.460	78.100	65.420	1,861,838
2022-07-22	78.830	79.830	78.100	78.280	65.571	4,587,112
2022-07-21	77.200	78.530	76.620	78.360	65.638	6,667,755
2022-07-20	76.520	77.970	75.750	77.200	64.666	4,891,027
2022-07-19	77.720	78.150	76.170	76.490	64.071	10,487,078
2022-07-18	79.750	79.750	77.000	77.440	64.867	7,107,499
2022-07-15	79.070	79.450	77.640	77.910	65.261	6,651,118
2022-07-14	80.890	81.370	77.060	78.270	65.562	8,317,376
2022-07-13	81.900	83.240	80.850	81.780	68.502	2,988,605
2022-07-12	82.740	84.730	81.160	81.960	68.653	6,618,639
2022-07-11	84.380	84.380	82.270	83.030	69.549	2,618,436
2022-07-08	83.990	85.130	82.190	84.830	71.057	4,033,249
2022-07-07	82.560	85.440	82.020	84.680	70.932	9,492,953
2022-07-06	81.090	81.540	77.860	81.310	68.109	8,203,589
2022-07-05	83.320	83.320	78.540	80.910	67.774	7,742,344

← NewerPage 18 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.