Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 193.40 | 193.40 | 187.81 | 190.12 | 187.05 | 5,477,200 |
| 2026-04-28 | 195.00 | 196.56 | 187.55 | 189.31 | 186.25 | 4,726,141 |
| 2026-04-27 | 198.38 | 200.70 | 195.95 | 196.56 | 193.39 | 3,859,600 |
| 2026-04-24 | 196.00 | 211.65 | 196.00 | 199.99 | 196.76 | 4,132,275 |
| 2026-04-23 | 202.00 | 203.28 | 194.83 | 196.56 | 193.39 | 5,530,823 |
| 2026-04-22 | 201.00 | 205.45 | 200.00 | 202.92 | 199.64 | 6,886,626 |
| 2026-04-21 | 210.20 | 212.00 | 199.22 | 200.05 | 196.82 | 10,890,668 |
| 2026-04-20 | 211.20 | 211.83 | 207.73 | 211.12 | 207.71 | 4,951,359 |
| 2026-04-17 | 208.50 | 211.66 | 206.76 | 210.75 | 207.35 | 5,200,567 |
| 2026-04-16 | 207.40 | 208.46 | 203.90 | 207.85 | 204.49 | 5,495,985 |
| 2026-04-15 | 207.27 | 209.73 | 203.07 | 208.08 | 204.72 | 8,257,358 |
| 2026-04-14 | 208.90 | 210.98 | 204.60 | 206.41 | 203.08 | 6,334,393 |
| 2026-04-13 | 205.59 | 208.91 | 205.30 | 207.33 | 203.98 | 6,079,218 |
| 2026-04-10 | 204.16 | 210.16 | 204.16 | 206.64 | 203.30 | 5,700,411 |
| 2026-04-09 | 205.29 | 208.50 | 201.47 | 202.88 | 199.60 | 6,564,631 |
| 2026-04-08 | 202.00 | 213.02 | 200.00 | 205.77 | 202.45 | 6,806,934 |
| 2026-04-07 | 197.00 | 197.27 | 192.81 | 195.53 | 192.37 | 3,610,479 |
| 2026-04-06 | 195.77 | 200.00 | 193.35 | 196.02 | 192.85 | 2,733,374 |
| 2026-04-01 | 192.50 | 197.47 | 192.50 | 196.46 | 193.29 | 5,209,786 |
| 2026-03-31 | 183.51 | 194.78 | 183.51 | 191.92 | 188.82 | 9,936,198 |
| 2026-03-30 | 181.14 | 188.09 | 181.14 | 182.50 | 179.55 | 7,149,307 |
| 2026-03-27 | 187.48 | 189.52 | 180.24 | 181.00 | 178.08 | 6,185,627 |
| 2026-03-26 | 191.30 | 191.33 | 186.00 | 187.48 | 184.45 | 14,372,754 |
| 2026-03-25 | 187.00 | 193.29 | 181.83 | 192.38 | 189.27 | 9,868,586 |
| 2026-03-24 | 175.95 | 183.74 | 174.11 | 183.20 | 180.24 | 8,594,635 |
| 2026-03-23 | 174.15 | 179.99 | 174.15 | 177.29 | 174.43 | 7,017,084 |
| 2026-03-20 | 179.83 | 181.20 | 172.28 | 173.21 | 170.41 | 20,371,917 |
| 2026-03-19 | 180.00 | 181.46 | 175.35 | 179.83 | 176.93 | 10,487,560 |
| 2026-03-18 | 189.10 | 189.10 | 185.07 | 186.04 | 183.04 | 12,645,557 |
| 2026-03-17 | 185.43 | 193.30 | 185.43 | 191.77 | 188.67 | 6,132,433 |
| 2026-03-13 | 194.00 | 194.00 | 186.28 | 187.22 | 184.20 | 4,689,327 |
| 2026-03-12 | 200.84 | 200.97 | 189.12 | 192.20 | 189.10 | 6,759,383 |
| 2026-03-11 | 199.64 | 203.00 | 196.75 | 201.85 | 198.59 | 6,755,479 |
| 2026-03-10 | 198.96 | 204.41 | 196.94 | 199.67 | 196.44 | 6,721,254 |
| 2026-03-09 | 193.00 | 195.82 | 184.35 | 194.82 | 191.67 | 7,139,253 |
| 2026-03-06 | 199.49 | 201.31 | 193.38 | 193.75 | 190.62 | 4,767,196 |
| 2026-03-05 | 218.16 | 218.16 | 199.40 | 201.05 | 197.80 | 6,299,547 |
| 2026-03-04 | 206.17 | 213.67 | 205.00 | 212.96 | 209.52 | 7,658,137 |
| 2026-03-03 | 216.90 | 216.90 | 198.00 | 204.98 | 201.67 | 12,722,059 |
| 2026-03-02 | 219.00 | 220.94 | 214.91 | 220.23 | 216.67 | 5,181,837 |
| 2026-02-27 | 216.62 | 221.30 | 213.74 | 219.03 | 215.49 | 11,190,545 |
| 2026-02-26 | 213.95 | 216.95 | 205.00 | 216.42 | 211.45 | 7,060,219 |
| 2026-02-25 | 209.00 | 215.50 | 206.54 | 213.96 | 209.05 | 7,899,497 |
| 2026-02-24 | 204.99 | 208.73 | 202.03 | 207.87 | 203.09 | 9,104,892 |
| 2026-02-23 | 203.92 | 208.78 | 201.57 | 204.97 | 200.26 | 5,478,296 |
| 2026-02-20 | 201.18 | 205.04 | 200.61 | 204.96 | 200.25 | 2,904,056 |
| 2026-02-19 | 199.00 | 203.00 | 195.50 | 201.83 | 197.19 | 4,516,590 |
| 2026-02-18 | 196.95 | 202.93 | 196.77 | 199.55 | 194.97 | 6,305,350 |
| 2026-02-17 | 202.68 | 203.47 | 192.25 | 195.65 | 191.16 | 4,788,268 |
| 2026-02-16 | 205.48 | 205.48 | 202.01 | 203.70 | 199.02 | 438,888 |
| 2026-02-13 | 203.79 | 205.23 | 198.52 | 204.76 | 200.06 | 4,701,152 |
| 2026-02-12 | 206.78 | 208.26 | 200.10 | 203.02 | 198.36 | 5,010,470 |
| 2026-02-11 | 203.03 | 206.37 | 201.80 | 205.76 | 201.03 | 6,903,971 |
| 2026-02-10 | 209.00 | 209.28 | 201.29 | 201.72 | 197.09 | 6,392,023 |
| 2026-02-09 | 208.00 | 213.36 | 207.70 | 209.46 | 204.65 | 6,190,316 |
| 2026-02-06 | 200.52 | 207.71 | 199.44 | 206.92 | 202.17 | 5,934,142 |
| 2026-02-05 | 200.71 | 203.02 | 197.10 | 201.64 | 197.01 | 6,828,769 |
| 2026-02-04 | 209.50 | 209.90 | 198.67 | 204.80 | 200.10 | 8,873,760 |
| 2026-02-03 | 196.11 | 209.90 | 196.11 | 208.85 | 204.05 | 11,975,812 |
| 2026-01-30 | 207.00 | 208.65 | 192.41 | 194.05 | 189.59 | 11,487,036 |
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.