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
2022-04-07	109.70	114.36	108.85	113.54	93.708	6,146,059
2022-04-06	113.63	114.00	109.21	109.70	90.539	3,990,295
2022-04-05	118.58	119.54	111.37	113.27	93.485	5,503,761
2022-04-04	117.64	119.40	117.54	118.84	98.083	3,831,435
2022-04-01	118.99	121.95	115.88	117.51	96.985	4,321,666
2022-03-31	116.02	119.80	115.97	119.00	98.215	10,245,931
2022-03-30	117.47	117.97	113.34	115.39	95.235	6,569,247
2022-03-29	115.00	118.26	115.00	116.90	96.481	8,020,121
2022-03-28	115.46	118.49	115.09	116.36	96.036	4,825,386
2022-03-25	118.07	119.27	114.20	115.24	95.111	5,817,107
2022-03-24	117.16	122.10	117.12	119.12	98.314	9,198,065
2022-03-23	116.18	119.76	114.31	116.15	95.862	3,914,319
2022-03-22	114.11	121.19	113.92	116.78	96.382	7,657,309
2022-03-18	109.80	117.05	106.95	114.68	94.649	19,447,065
2022-03-17	103.23	109.85	103.20	109.46	90.341	6,935,540
2022-03-16	103.32	107.31	102.55	103.34	85.290	9,178,263
2022-03-15	106.49	107.00	103.52	104.59	86.322	13,950,549
2022-03-14	114.83	114.83	105.87	108.41	89.474	10,975,975
2022-03-11	115.01	116.85	113.41	113.68	93.824	5,896,003
2022-03-10	114.11	117.47	112.69	115.57	95.384	6,540,393
2022-03-09	114.44	117.91	112.25	114.42	94.435	7,800,212
2022-03-08	116.49	120.80	116.18	117.29	96.803	9,673,259
2022-03-07	116.40	119.87	114.12	117.20	96.729	7,416,892
2022-03-04	116.04	117.45	114.10	116.98	96.547	6,042,406
2022-03-03	110.00	116.01	109.96	115.70	95.491	10,998,702
2022-03-02	108.50	110.00	107.26	109.42	90.308	6,231,823
2022-03-01	105.76	110.75	105.55	108.35	87.981	6,685,813
2022-02-28	101.50	106.50	100.03	105.07	85.317	11,675,733
2022-02-25	101.80	104.59	99.630	101.92	82.759	4,926,648
2022-02-24	96.990	102.32	95.750	101.81	82.670	5,575,990
2022-02-23	99.010	99.010	93.080	97.810	79.422	7,376,016
2022-02-22	96.530	99.500	96.530	98.750	80.185	4,881,163
2022-02-21	97.520	99.200	95.600	96.720	78.537	1,539,039
2022-02-18	100.09	101.10	98.000	98.450	79.942	2,488,326
2022-02-17	105.30	105.30	98.220	99.970	81.176	6,600,056
2022-02-16	104.55	106.28	103.56	105.85	85.951	11,671,693
2022-02-15	102.18	105.90	101.11	104.61	84.944	11,105,932
2022-02-14	100.45	103.38	99.000	102.18	82.970	9,333,164
2022-02-11	97.200	102.35	96.500	101.29	82.248	12,424,845
2022-02-10	93.300	98.300	92.800	97.990	79.568	13,255,595
2022-02-09	91.100	93.740	91.060	93.510	75.930	4,330,506
2022-02-08	88.700	91.670	88.640	91.190	74.047	6,129,002
2022-02-04	87.700	89.750	87.250	88.870	72.163	3,238,553
2022-02-03	89.900	89.900	87.250	87.280	70.872	3,299,291
2022-02-02	89.980	90.980	89.550	90.140	73.194	3,443,534
2022-02-01	89.000	90.500	88.970	89.830	72.942	2,292,051
2022-01-31	86.680	88.800	86.300	88.590	71.935	5,565,886
2022-01-28	85.840	88.200	85.510	86.550	70.279	5,574,656
2022-01-27	88.630	88.940	85.340	85.530	69.451	6,087,139
2022-01-26	88.970	88.970	86.350	87.880	71.359	5,085,240
2022-01-25	86.670	88.500	85.100	87.890	71.367	7,121,017
2022-01-24	89.590	89.590	85.150	86.830	70.506	6,649,018
2022-01-21	92.890	93.930	89.920	90.250	73.283	4,769,062
2022-01-20	95.410	95.990	92.700	93.660	76.052	8,566,976
2022-01-19	94.000	95.500	93.910	95.340	77.416	4,480,643
2022-01-18	93.400	94.780	93.380	93.520	75.939	3,863,176
2022-01-17	93.490	94.480	93.010	93.870	76.223	1,105,690
2022-01-14	93.250	93.670	92.060	93.090	75.589	3,035,459
2022-01-13	93.300	94.990	92.960	93.990	76.320	5,937,981
2022-01-12	89.730	95.990	89.730	93.980	76.312	6,574,233

← NewerPage 20 of 22 · 1,262 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.