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
2022-01-11	89.600	90.640	88.560	89.970	73.056	6,263,493
2022-01-10	90.000	90.890	88.980	89.250	72.471	3,042,486
2022-01-07	90.200	91.030	89.380	90.360	73.373	2,833,671
2022-01-06	89.290	90.700	88.370	90.510	73.494	4,917,277
2022-01-05	88.230	89.900	87.610	89.540	72.707	3,730,553
2022-01-04	89.860	89.950	87.800	88.230	71.643	2,864,282
2022-01-03	89.010	89.950	89.000	89.090	72.341	765,493
2021-12-31	88.600	89.950	88.190	89.290	72.504	1,362,678
2021-12-30	87.960	89.320	87.890	89.020	72.285	1,758,749
2021-12-29	90.320	90.320	87.790	87.930	71.399	1,544,936
2021-12-28	90.020	91.880	89.780	90.150	73.202	1,638,580
2021-12-27	88.480	90.750	88.190	90.190	73.235	2,498,764
2021-12-24	88.690	88.850	87.600	88.700	72.025	112,503
2021-12-23	86.500	88.700	86.180	88.470	71.838	2,948,887
2021-12-22	87.290	87.640	85.910	87.400	70.969	7,668,381
2021-12-21	86.000	87.330	84.390	86.960	70.612	4,366,861
2021-12-20	87.510	87.610	83.730	85.120	69.118	5,433,027
2021-12-17	88.560	89.560	87.510	88.560	71.911	14,715,190
2021-12-16	88.250	90.750	87.430	89.320	72.528	6,613,634
2021-12-15	89.180	89.180	87.250	88.020	71.473	4,338,131
2021-12-14	89.230	90.670	87.530	89.760	72.885	4,253,754
2021-12-13	91.710	91.710	88.120	89.530	72.699	7,526,060
2021-12-10	91.130	92.320	90.750	92.000	74.704	2,346,349
2021-12-09	91.250	93.380	89.940	92.860	75.403	5,941,463
2021-12-08	93.510	93.510	90.530	91.720	74.477	7,748,907
2021-12-07	93.450	94.450	93.000	93.450	75.882	8,803,283
2021-12-06	91.360	93.340	90.100	92.420	75.045	4,786,380
2021-12-03	91.620	93.120	90.220	91.250	74.095	7,089,524
2021-12-02	90.990	92.450	89.010	92.260	74.915	6,534,334
2021-12-01	89.840	92.070	89.490	90.230	73.267	11,009,889
2021-11-30	86.460	90.370	84.600	89.720	72.853	17,601,048
2021-11-29	84.780	88.220	82.530	87.780	71.278	9,577,225
2021-11-26	85.690	86.190	83.260	84.650	67.315	7,759,939
2021-11-25	87.600	87.600	86.250	86.400	68.707	1,686,715
2021-11-24	88.500	88.500	86.500	87.350	69.462	7,432,048
2021-11-23	86.580	88.500	85.500	88.260	70.186	5,107,956
2021-11-22	88.390	88.390	85.190	85.660	68.118	5,785,760
2021-11-19	86.180	88.540	85.500	88.080	70.043	3,384,388
2021-11-18	87.320	87.330	85.660	86.180	68.532	5,994,224
2021-11-17	86.700	87.170	86.150	87.060	69.232	3,205,913
2021-11-16	87.000	87.000	86.050	86.680	68.929	9,920,478
2021-11-12	87.600	88.000	86.550	87.080	69.247	9,122,471
2021-11-11	87.870	88.740	86.880	88.050	70.019	7,606,055
2021-11-10	87.980	87.980	86.000	86.510	68.794	9,292,360
2021-11-09	88.790	89.470	86.010	88.230	70.162	6,236,643
2021-11-08	89.720	89.900	88.510	88.760	70.583	5,180,529
2021-11-05	88.860	90.800	87.750	88.350	70.257	8,503,300
2021-11-04	89.200	89.880	87.250	88.930	70.719	7,455,219
2021-11-03	90.100	90.500	86.670	89.180	70.917	6,765,628
2021-11-01	90.980	91.790	89.720	89.850	71.450	2,813,380
2021-10-29	89.110	90.460	88.510	90.320	71.824	4,435,530
2021-10-28	91.700	92.150	89.180	89.350	71.053	6,297,398
2021-10-27	94.000	94.000	91.840	92.620	73.653	6,011,340
2021-10-26	96.020	96.030	93.760	94.600	75.227	5,910,556
2021-10-25	95.150	95.600	94.400	95.430	75.887	2,711,092
2021-10-22	94.160	96.500	94.010	94.420	75.084	4,064,994
2021-10-21	94.000	95.360	92.610	94.940	75.498	7,151,162
2021-10-20	94.320	95.890	94.290	94.900	75.466	6,158,730
2021-10-19	94.890	95.790	93.490	95.380	75.848	7,706,315
2021-10-18	93.590	95.510	91.490	94.520	75.164	9,646,847

← NewerPage 21 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.