Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 207.22 | 210.00 | 203.10 | 208.65 | 203.86 | 11,848,178 |
| 2026-01-28 | 202.67 | 204.80 | 196.47 | 201.15 | 196.53 | 11,113,159 |
| 2026-01-27 | 199.57 | 201.99 | 198.10 | 199.95 | 195.36 | 6,845,888 |
| 2026-01-26 | 195.00 | 203.77 | 194.03 | 199.40 | 194.82 | 7,859,306 |
| 2026-01-23 | 194.91 | 196.02 | 187.34 | 192.93 | 188.50 | 9,216,254 |
| 2026-01-22 | 196.00 | 198.00 | 193.00 | 193.95 | 189.49 | 6,643,514 |
| 2026-01-21 | 198.91 | 204.00 | 195.00 | 195.70 | 191.20 | 7,323,172 |
| 2026-01-20 | 199.98 | 200.00 | 196.19 | 198.91 | 194.34 | 4,955,879 |
| 2026-01-19 | 195.27 | 200.00 | 194.50 | 199.65 | 195.06 | 1,850,396 |
| 2026-01-16 | 193.95 | 194.82 | 190.85 | 194.02 | 189.56 | 8,488,325 |
| 2026-01-15 | 196.99 | 199.48 | 192.49 | 194.93 | 190.45 | 9,891,735 |
| 2026-01-14 | 190.10 | 198.10 | 190.10 | 197.15 | 192.62 | 7,345,446 |
| 2026-01-13 | 190.51 | 191.88 | 187.00 | 189.58 | 185.23 | 7,604,502 |
| 2026-01-12 | 183.13 | 190.02 | 183.13 | 189.53 | 185.18 | 5,522,774 |
| 2026-01-09 | 177.18 | 183.40 | 177.00 | 182.98 | 178.78 | 9,688,026 |
| 2026-01-08 | 176.99 | 177.34 | 173.55 | 176.26 | 172.21 | 6,148,872 |
| 2026-01-07 | 178.97 | 178.97 | 172.01 | 177.04 | 172.97 | 6,063,946 |
| 2026-01-06 | 175.50 | 181.50 | 175.50 | 180.06 | 175.92 | 9,767,180 |
| 2026-01-05 | 171.50 | 177.70 | 171.50 | 175.72 | 171.68 | 5,881,196 |
| 2026-01-02 | 172.29 | 176.42 | 166.54 | 170.26 | 166.35 | 2,366,965 |
| 2025-12-31 | 169.99 | 170.50 | 168.02 | 170.03 | 166.12 | 1,900,434 |
| 2025-12-30 | 171.74 | 173.24 | 169.00 | 169.85 | 165.95 | 3,110,979 |
| 2025-12-29 | 172.80 | 172.80 | 168.12 | 170.11 | 166.20 | 3,137,447 |
| 2025-12-26 | 175.32 | 176.99 | 173.00 | 173.29 | 169.31 | 993,020 |
| 2025-12-24 | 174.99 | 175.00 | 171.26 | 174.33 | 170.33 | 523,849 |
| 2025-12-23 | 170.87 | 175.32 | 169.62 | 174.56 | 170.55 | 3,104,678 |
| 2025-12-22 | 164.64 | 171.21 | 164.64 | 170.11 | 166.20 | 3,946,776 |
| 2025-12-19 | 169.00 | 174.41 | 163.89 | 164.63 | 160.85 | 41,280,052 |
| 2025-12-18 | 165.99 | 171.37 | 162.22 | 170.02 | 166.11 | 5,463,119 |
| 2025-12-17 | 168.02 | 168.94 | 162.09 | 162.76 | 159.02 | 4,557,000 |
| 2025-12-16 | 170.69 | 170.69 | 165.77 | 166.68 | 162.85 | 7,074,245 |
| 2025-12-15 | 172.54 | 174.01 | 168.71 | 170.01 | 166.10 | 4,661,916 |
| 2025-12-11 | 166.39 | 174.75 | 165.13 | 172.54 | 168.58 | 6,657,615 |
| 2025-12-10 | 167.11 | 167.70 | 163.90 | 165.57 | 161.77 | 4,027,422 |
| 2025-12-09 | 166.14 | 169.80 | 166.00 | 166.84 | 163.01 | 10,241,247 |
| 2025-12-08 | 169.00 | 169.50 | 166.36 | 167.32 | 163.48 | 8,819,004 |
| 2025-12-05 | 167.49 | 169.49 | 165.84 | 166.15 | 162.33 | 2,944,219 |
| 2025-12-04 | 165.40 | 167.45 | 162.41 | 167.01 | 163.17 | 3,234,204 |
| 2025-12-03 | 163.00 | 165.70 | 160.30 | 164.84 | 161.05 | 4,145,964 |
| 2025-12-02 | 162.29 | 164.53 | 161.07 | 161.95 | 158.23 | 5,048,918 |
| 2025-12-01 | 162.03 | 163.00 | 160.40 | 162.15 | 158.43 | 5,264,605 |
| 2025-11-28 | 157.10 | 162.00 | 156.00 | 159.50 | 155.84 | 2,901,230 |
| 2025-11-27 | 157.52 | 159.78 | 156.58 | 157.46 | 152.38 | 706,647 |
| 2025-11-26 | 159.71 | 161.37 | 155.00 | 158.27 | 153.17 | 5,176,874 |
| 2025-11-25 | 155.59 | 160.00 | 154.99 | 159.07 | 153.94 | 8,223,957 |
| 2025-11-24 | 150.00 | 156.44 | 149.73 | 155.89 | 150.87 | 15,249,570 |
| 2025-11-21 | 146.98 | 151.40 | 140.00 | 149.33 | 144.52 | 5,069,752 |
| 2025-11-20 | 152.07 | 154.16 | 146.47 | 146.99 | 142.25 | 3,898,354 |
| 2025-11-19 | 149.60 | 152.63 | 149.60 | 151.28 | 146.40 | 6,825,441 |
| 2025-11-18 | 155.81 | 155.81 | 149.11 | 149.83 | 145.00 | 5,496,395 |
| 2025-11-14 | 155.80 | 156.89 | 153.12 | 154.75 | 149.76 | 3,471,048 |
| 2025-11-13 | 160.83 | 162.45 | 155.82 | 156.64 | 151.59 | 4,319,030 |
| 2025-11-12 | 162.50 | 163.74 | 159.17 | 159.71 | 154.56 | 5,990,677 |
| 2025-11-11 | 158.91 | 162.51 | 158.68 | 162.16 | 156.93 | 4,427,434 |
| 2025-11-10 | 161.31 | 163.45 | 157.50 | 158.68 | 153.57 | 4,254,476 |
| 2025-11-07 | 158.83 | 160.99 | 158.82 | 159.74 | 154.59 | 1,969,201 |
| 2025-11-06 | 160.00 | 160.50 | 158.22 | 158.82 | 153.70 | 1,847,763 |
| 2025-11-05 | 153.02 | 159.79 | 152.77 | 158.46 | 153.35 | 4,648,366 |
| 2025-11-04 | 154.89 | 156.84 | 151.55 | 152.35 | 147.44 | 4,285,189 |
| 2025-11-03 | 161.43 | 161.43 | 155.66 | 156.18 | 151.15 | 3,976,731 |
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.