Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 165.71 | 167.00 | 159.21 | 160.62 | 155.44 | 6,788,805 |
| 2025-10-30 | 163.25 | 166.49 | 160.00 | 165.15 | 159.83 | 4,378,518 |
| 2025-10-29 | 157.00 | 167.85 | 156.95 | 165.65 | 160.31 | 5,361,231 |
| 2025-10-28 | 153.00 | 158.09 | 153.00 | 156.00 | 150.97 | 4,945,857 |
| 2025-10-27 | 151.80 | 155.74 | 149.40 | 154.99 | 149.99 | 3,447,527 |
| 2025-10-24 | 151.07 | 151.84 | 148.58 | 149.10 | 144.29 | 2,892,046 |
| 2025-10-23 | 149.13 | 151.93 | 149.13 | 150.99 | 146.12 | 2,704,257 |
| 2025-10-22 | 150.27 | 150.79 | 148.00 | 149.12 | 144.31 | 2,549,725 |
| 2025-10-21 | 151.29 | 151.82 | 147.54 | 149.53 | 144.71 | 7,014,806 |
| 2025-10-20 | 148.90 | 152.83 | 148.53 | 152.49 | 147.58 | 4,553,075 |
| 2025-10-17 | 150.11 | 151.20 | 148.00 | 148.90 | 144.10 | 4,347,382 |
| 2025-10-16 | 149.91 | 151.44 | 147.54 | 150.88 | 146.02 | 6,297,545 |
| 2025-10-15 | 150.00 | 151.57 | 148.69 | 149.22 | 144.41 | 15,861,679 |
| 2025-10-14 | 147.49 | 149.61 | 145.95 | 149.28 | 144.47 | 4,678,389 |
| 2025-10-13 | 148.49 | 149.74 | 144.93 | 148.26 | 143.48 | 6,637,839 |
| 2025-10-10 | 144.71 | 149.00 | 144.08 | 144.87 | 140.20 | 7,413,649 |
| 2025-10-09 | 141.50 | 149.88 | 139.72 | 143.98 | 139.34 | 13,699,431 |
| 2025-10-08 | 138.01 | 144.56 | 138.01 | 141.36 | 136.80 | 10,363,896 |
| 2025-10-07 | 137.47 | 140.25 | 136.75 | 138.21 | 133.76 | 21,958,604 |
| 2025-10-06 | 136.69 | 139.00 | 128.08 | 135.99 | 131.61 | 38,488,911 |
| 2025-10-03 | 157.15 | 161.29 | 157.15 | 160.81 | 155.63 | 3,712,460 |
| 2025-10-02 | 157.15 | 158.02 | 151.94 | 157.87 | 152.78 | 4,943,145 |
| 2025-10-01 | 159.94 | 160.53 | 153.48 | 156.22 | 151.18 | 14,956,749 |
| 2025-09-30 | 155.02 | 160.56 | 153.02 | 159.72 | 154.57 | 20,945,650 |
| 2025-09-29 | 147.52 | 157.21 | 147.52 | 156.51 | 151.47 | 8,720,562 |
| 2025-09-26 | 146.50 | 152.98 | 146.50 | 147.90 | 143.13 | 4,158,669 |
| 2025-09-25 | 142.00 | 147.71 | 142.00 | 147.23 | 142.48 | 6,560,740 |
| 2025-09-24 | 139.37 | 144.98 | 138.50 | 142.99 | 138.38 | 7,958,145 |
| 2025-09-23 | 138.00 | 138.00 | 135.04 | 137.17 | 132.75 | 4,210,017 |
| 2025-09-22 | 133.41 | 137.96 | 132.14 | 137.09 | 132.67 | 3,078,310 |
| 2025-09-19 | 132.38 | 135.45 | 131.83 | 133.36 | 129.06 | 28,636,680 |
| 2025-09-18 | 134.30 | 134.75 | 131.62 | 133.37 | 129.07 | 8,221,686 |
| 2025-09-17 | 135.04 | 136.95 | 134.12 | 135.09 | 130.74 | 12,762,999 |
| 2025-09-15 | 137.49 | 138.00 | 134.55 | 137.37 | 132.94 | 3,586,281 |
| 2025-09-12 | 133.85 | 136.00 | 133.78 | 135.33 | 130.97 | 3,656,467 |
| 2025-09-11 | 132.49 | 135.99 | 131.27 | 133.31 | 129.01 | 3,550,986 |
| 2025-09-10 | 131.08 | 132.74 | 130.04 | 131.60 | 127.36 | 4,992,031 |
| 2025-09-09 | 128.86 | 132.02 | 128.61 | 130.99 | 126.77 | 11,116,084 |
| 2025-09-08 | 127.50 | 129.25 | 126.49 | 128.50 | 124.36 | 4,512,558 |
| 2025-09-05 | 126.43 | 128.75 | 126.08 | 127.02 | 122.93 | 4,260,979 |
| 2025-09-04 | 127.45 | 127.45 | 125.10 | 126.58 | 122.50 | 3,268,601 |
| 2025-09-03 | 125.08 | 128.00 | 124.89 | 127.45 | 122.08 | 5,689,064 |
| 2025-09-02 | 124.49 | 125.40 | 121.55 | 125.04 | 119.78 | 3,803,831 |
| 2025-09-01 | 122.49 | 124.89 | 121.50 | 123.18 | 117.99 | 1,204,756 |
| 2025-08-29 | 123.61 | 123.91 | 121.71 | 122.35 | 117.20 | 5,846,296 |
| 2025-08-28 | 124.41 | 125.50 | 122.48 | 123.00 | 117.82 | 4,773,374 |
| 2025-08-27 | 124.00 | 125.79 | 121.79 | 124.42 | 119.18 | 3,211,974 |
| 2025-08-26 | 123.52 | 124.62 | 121.72 | 124.26 | 119.03 | 11,501,239 |
| 2025-08-25 | 128.18 | 128.20 | 123.67 | 124.65 | 119.40 | 3,777,199 |
| 2025-08-22 | 124.72 | 128.69 | 124.42 | 127.60 | 122.23 | 2,102,802 |
| 2025-08-21 | 124.32 | 126.25 | 124.00 | 125.07 | 119.80 | 5,263,762 |
| 2025-08-20 | 128.50 | 128.50 | 123.98 | 124.07 | 118.85 | 6,548,986 |
| 2025-08-19 | 127.21 | 128.49 | 126.00 | 127.04 | 121.69 | 2,344,174 |
| 2025-08-18 | 127.23 | 128.92 | 125.47 | 127.81 | 122.43 | 6,497,362 |
| 2025-08-15 | 127.81 | 129.86 | 126.78 | 127.41 | 122.05 | 3,319,891 |
| 2025-08-14 | 126.72 | 128.02 | 125.78 | 127.69 | 122.31 | 3,830,041 |
| 2025-08-13 | 128.46 | 129.98 | 127.25 | 127.77 | 122.39 | 7,308,351 |
| 2025-08-12 | 124.90 | 130.50 | 123.90 | 129.11 | 123.67 | 11,814,736 |
| 2025-08-11 | 123.20 | 124.34 | 122.59 | 123.81 | 118.60 | 3,572,490 |
| 2025-08-08 | 121.26 | 124.99 | 121.01 | 123.28 | 118.09 | 5,033,948 |
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.