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
2022-07-04	82.540	85.480	82.130	84.190	70.521	1,153,800
2022-07-01	82.450	82.740	80.540	82.120	68.787	3,007,544
2022-06-30	85.750	86.430	82.950	83.270	69.750	8,199,561
2022-06-29	87.900	88.000	85.750	86.340	72.322	6,602,825
2022-06-28	86.950	88.290	85.150	87.970	73.687	6,429,786
2022-06-27	85.280	86.410	84.500	85.960	72.004	4,762,006
2022-06-24	82.170	85.300	79.120	84.750	70.990	14,156,294
2022-06-23	86.100	86.100	80.820	81.520	68.285	9,401,174
2022-06-22	89.050	89.850	86.100	86.460	72.423	4,458,538
2022-06-21	91.020	91.980	89.610	91.030	76.251	3,079,630
2022-06-20	95.300	95.300	90.510	90.750	76.016	2,398,841
2022-06-17	90.340	96.800	89.650	95.560	80.045	22,668,897
2022-06-16	89.950	91.080	88.390	90.300	75.639	9,608,644
2022-06-15	91.000	93.000	88.710	90.460	75.773	6,466,510
2022-06-14	94.600	95.450	90.110	90.370	75.698	5,943,307
2022-06-13	91.510	96.640	90.870	94.570	79.216	6,597,805
2022-06-10	93.630	94.330	90.570	93.010	77.909	3,422,836
2022-06-09	97.400	98.820	93.260	93.810	78.579	6,088,534
2022-06-08	101.83	102.30	97.000	97.630	81.779	6,643,424
2022-06-07	99.400	102.16	96.940	101.93	85.381	3,496,719
2022-06-06	100.17	102.78	98.290	99.990	83.756	2,670,304
2022-06-03	100.64	100.64	98.500	99.800	83.597	3,398,537
2022-06-02	99.300	103.00	98.620	100.91	84.526	4,865,969
2022-06-01	97.240	99.290	97.240	98.260	82.307	2,919,779
2022-05-31	102.00	104.87	96.350	97.210	81.427	21,412,171
2022-05-30	101.44	105.07	100.15	102.08	84.250	2,168,252
2022-05-27	99.000	102.46	97.970	101.95	84.143	4,394,557
2022-05-26	99.610	100.37	97.680	98.290	81.122	2,478,452
2022-05-25	97.670	101.40	97.670	100.01	82.542	3,830,098
2022-05-24	97.880	99.320	95.610	98.020	80.899	8,150,658
2022-05-23	103.32	103.40	98.480	98.690	81.452	3,701,190
2022-05-20	101.20	103.99	100.06	102.43	84.539	8,227,760
2022-05-19	93.090	101.97	92.990	101.18	83.507	5,448,769
2022-05-18	95.000	95.780	91.610	93.880	77.482	8,536,900
2022-05-17	92.300	95.870	91.270	95.110	78.497	13,756,986
2022-05-16	90.090	92.130	89.600	90.760	74.907	4,309,872
2022-05-13	91.980	91.980	88.720	90.090	74.354	7,802,121
2022-05-12	90.950	92.400	89.640	90.790	74.932	9,812,965
2022-05-11	91.840	94.430	91.800	91.990	75.922	10,149,175
2022-05-10	94.560	94.560	91.130	91.400	75.435	9,936,509
2022-05-09	96.150	96.400	92.790	94.130	77.689	7,769,413
2022-05-06	98.000	98.600	96.800	97.290	80.297	6,828,400
2022-05-05	98.780	99.880	97.490	98.000	80.883	10,416,305
2022-05-04	98.790	100.37	96.600	99.770	82.343	8,901,185
2022-05-03	96.050	99.690	96.000	99.280	81.939	6,258,342
2022-05-02	95.040	97.560	93.800	96.250	79.438	3,260,967
2022-04-29	98.270	99.390	95.040	95.520	78.836	7,064,698
2022-04-28	99.960	99.960	94.710	98.280	81.114	7,445,207
2022-04-27	99.230	100.44	97.650	99.530	82.145	6,536,913
2022-04-26	97.740	98.120	94.650	97.700	80.635	9,807,282
2022-04-25	97.550	98.890	95.680	97.870	80.775	5,948,494
2022-04-22	102.15	102.15	97.760	98.910	81.634	4,876,291
2022-04-21	104.36	107.49	100.71	102.36	84.481	4,757,481
2022-04-20	109.02	109.34	103.40	104.85	86.536	6,548,328
2022-04-19	107.30	110.98	106.51	110.08	90.853	5,554,747
2022-04-18	107.22	109.29	106.81	107.84	89.004	2,537,782
2022-04-13	108.21	108.43	104.55	107.52	88.740	4,329,936
2022-04-12	114.91	114.91	103.90	107.69	88.880	13,199,920
2022-04-11	111.40	114.65	110.01	113.65	93.799	3,458,822
2022-04-08	114.25	115.73	110.69	111.77	92.247	2,963,245

← NewerPage 19 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.