Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 213.93 | 215.60 | 207.83 | 209.25 | 207.46 | 4,538,440 |
| 2026-07-22 | 207.92 | 216.00 | 207.92 | 215.01 | 213.17 | 4,751,988 |
| 2026-07-21 | 201.12 | 209.96 | 201.12 | 208.97 | 207.18 | 4,978,784 |
| 2026-07-20 | 199.12 | 203.77 | 198.81 | 200.83 | 199.11 | 4,652,101 |
| 2026-07-17 | 197.20 | 201.90 | 195.00 | 200.60 | 198.89 | 10,265,601 |
| 2026-07-16 | 199.07 | 201.91 | 196.38 | 199.24 | 197.54 | 7,251,017 |
| 2026-07-15 | 202.40 | 202.40 | 198.10 | 200.21 | 198.50 | 5,543,873 |
| 2026-07-14 | 196.00 | 203.97 | 196.00 | 199.56 | 197.85 | 7,615,165 |
| 2026-07-13 | 197.00 | 199.23 | 194.23 | 195.59 | 193.92 | 5,356,313 |
| 2026-07-10 | 195.10 | 199.65 | 194.97 | 199.23 | 197.53 | 5,524,390 |
| 2026-07-09 | 199.01 | 201.70 | 194.69 | 195.34 | 193.67 | 5,337,522 |
| 2026-07-08 | 193.00 | 200.00 | 189.49 | 196.58 | 194.90 | 8,726,076 |
| 2026-07-07 | 202.78 | 202.78 | 193.55 | 194.23 | 192.57 | 3,440,596 |
| 2026-07-06 | 200.50 | 203.67 | 200.08 | 202.78 | 201.05 | 3,690,018 |
| 2026-07-03 | 199.90 | 201.51 | 198.65 | 199.51 | 197.80 | 1,194,690 |
| 2026-07-02 | 196.12 | 201.18 | 194.00 | 197.54 | 195.85 | 3,947,412 |
| 2026-07-01 | 197.00 | 198.89 | 195.10 | 196.98 | 195.30 | 3,493,661 |
| 2026-06-30 | 202.22 | 204.32 | 196.99 | 198.24 | 196.55 | 6,916,463 |
| 2026-06-29 | 203.99 | 204.79 | 196.99 | 201.18 | 199.46 | 2,110,577 |
| 2026-06-26 | 203.00 | 204.11 | 198.97 | 200.13 | 198.42 | 4,056,697 |
| 2026-06-25 | 199.90 | 204.69 | 196.50 | 203.01 | 201.27 | 4,043,837 |
| 2026-06-24 | 205.00 | 205.00 | 195.00 | 197.14 | 195.45 | 8,640,426 |
| 2026-06-23 | 206.80 | 208.81 | 198.93 | 205.90 | 204.14 | 6,926,890 |
| 2026-06-22 | 207.02 | 211.38 | 203.60 | 210.03 | 208.23 | 4,323,510 |
| 2026-06-19 | 214.61 | 214.61 | 206.37 | 207.87 | 206.09 | 12,149,835 |
| 2026-06-18 | 215.00 | 217.27 | 210.55 | 214.67 | 212.84 | 9,059,241 |
| 2026-06-17 | 215.21 | 219.50 | 213.72 | 214.70 | 212.86 | 3,721,778 |
| 2026-06-16 | 213.35 | 218.99 | 212.98 | 214.14 | 212.31 | 4,145,565 |
| 2026-06-15 | 212.01 | 219.99 | 212.01 | 214.43 | 212.60 | 4,371,217 |
| 2026-06-12 | 206.50 | 213.06 | 206.42 | 209.69 | 207.90 | 2,941,316 |
| 2026-06-11 | 199.50 | 207.23 | 198.60 | 206.62 | 204.85 | 5,394,231 |
| 2026-06-10 | 201.42 | 202.99 | 196.55 | 198.42 | 196.72 | 4,409,598 |
| 2026-06-09 | 202.70 | 206.00 | 197.80 | 202.44 | 200.71 | 7,187,283 |
| 2026-06-08 | 205.00 | 205.79 | 201.16 | 201.96 | 200.23 | 4,013,211 |
| 2026-06-05 | 205.96 | 208.15 | 199.67 | 203.61 | 201.87 | 6,499,043 |
| 2026-06-04 | 214.32 | 214.32 | 206.94 | 211.24 | 209.43 | 4,670,329 |
| 2026-06-03 | 219.62 | 219.62 | 213.41 | 214.03 | 212.20 | 3,668,942 |
| 2026-06-02 | 220.00 | 223.83 | 216.10 | 220.73 | 218.84 | 7,102,113 |
| 2026-06-01 | 214.16 | 219.67 | 209.02 | 216.01 | 214.16 | 6,374,104 |
| 2026-05-29 | 213.00 | 217.00 | 208.14 | 215.24 | 213.40 | 29,444,773 |
| 2026-05-28 | 214.80 | 217.00 | 209.10 | 215.11 | 211.64 | 5,139,522 |
| 2026-05-27 | 212.35 | 216.45 | 211.50 | 214.81 | 211.34 | 4,586,974 |
| 2026-05-26 | 205.01 | 214.00 | 205.01 | 213.42 | 209.97 | 2,123,523 |
| 2026-05-25 | 206.10 | 207.92 | 204.05 | 205.62 | 202.30 | 499,234 |
| 2026-05-22 | 206.90 | 206.90 | 202.83 | 205.06 | 201.75 | 3,083,445 |
| 2026-05-21 | 204.15 | 205.00 | 199.67 | 203.02 | 199.74 | 4,102,590 |
| 2026-05-20 | 199.40 | 206.38 | 197.06 | 203.14 | 199.86 | 3,546,361 |
| 2026-05-19 | 200.50 | 201.80 | 196.08 | 200.39 | 197.15 | 7,318,052 |
| 2026-05-18 | 204.80 | 204.80 | 196.17 | 200.61 | 197.37 | 4,650,845 |
| 2026-05-15 | 207.40 | 207.40 | 199.00 | 202.11 | 198.85 | 7,522,511 |
| 2026-05-14 | 216.50 | 216.50 | 208.19 | 211.52 | 208.10 | 5,239,151 |
| 2026-05-13 | 208.50 | 216.00 | 207.24 | 215.27 | 211.79 | 5,385,871 |
| 2026-05-12 | 207.19 | 210.50 | 203.00 | 210.08 | 206.69 | 8,421,667 |
| 2026-05-11 | 205.88 | 212.71 | 203.00 | 206.24 | 202.91 | 9,026,719 |
| 2026-05-08 | 205.28 | 209.50 | 204.50 | 205.88 | 202.55 | 3,617,911 |
| 2026-05-07 | 202.30 | 208.00 | 201.65 | 204.26 | 200.96 | 6,476,792 |
| 2026-05-06 | 196.00 | 202.94 | 196.00 | 201.95 | 198.69 | 9,841,965 |
| 2026-05-05 | 190.20 | 194.51 | 190.03 | 192.29 | 189.18 | 11,903,974 |
| 2026-05-04 | 192.20 | 192.20 | 187.53 | 189.64 | 186.58 | 8,750,594 |
| 2026-04-30 | 191.74 | 194.09 | 188.24 | 191.20 | 188.11 | 7,708,847 |
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.