Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 121.26 | 124.99 | 121.01 | 123.28 | 118.09 | 5,033,948 |
| 2025-08-07 | 119.55 | 121.98 | 119.13 | 121.54 | 116.42 | 4,274,580 |
| 2025-08-06 | 121.73 | 122.33 | 118.88 | 120.01 | 114.96 | 3,957,864 |
| 2025-08-05 | 120.40 | 122.42 | 120.31 | 120.98 | 115.89 | 5,188,436 |
| 2025-08-04 | 117.07 | 122.43 | 117.07 | 121.67 | 116.55 | 5,868,315 |
| 2025-08-01 | 119.28 | 119.91 | 115.44 | 118.35 | 113.37 | 4,961,352 |
| 2025-07-31 | 116.70 | 118.90 | 116.52 | 118.09 | 113.12 | 10,013,774 |
| 2025-07-30 | 122.88 | 124.84 | 118.12 | 119.23 | 114.21 | 17,568,402 |
| 2025-07-29 | 121.23 | 124.99 | 119.09 | 123.57 | 118.37 | 8,890,239 |
| 2025-07-28 | 120.90 | 120.90 | 117.92 | 120.37 | 115.30 | 7,728,290 |
| 2025-07-25 | 120.49 | 120.49 | 117.53 | 118.45 | 113.46 | 3,788,662 |
| 2025-07-24 | 121.89 | 121.89 | 118.15 | 118.93 | 113.92 | 9,702,659 |
| 2025-07-23 | 119.30 | 120.09 | 116.76 | 118.98 | 113.97 | 6,633,836 |
| 2025-07-22 | 115.50 | 117.33 | 114.90 | 116.46 | 111.56 | 4,312,980 |
| 2025-07-21 | 114.56 | 115.50 | 113.31 | 114.40 | 109.58 | 5,538,712 |
| 2025-07-18 | 113.95 | 114.70 | 113.30 | 114.38 | 109.56 | 3,919,901 |
| 2025-07-17 | 113.15 | 114.40 | 112.24 | 113.66 | 108.87 | 5,084,040 |
| 2025-07-16 | 113.50 | 114.01 | 112.38 | 112.78 | 108.03 | 6,450,678 |
| 2025-07-15 | 115.14 | 117.48 | 113.26 | 113.62 | 108.84 | 9,120,890 |
| 2025-07-14 | 114.31 | 114.78 | 112.89 | 114.07 | 109.27 | 2,784,649 |
| 2025-07-11 | 114.35 | 115.61 | 112.68 | 114.89 | 110.05 | 5,162,988 |
| 2025-07-10 | 111.36 | 115.65 | 111.25 | 115.15 | 110.30 | 12,667,449 |
| 2025-07-09 | 113.95 | 114.00 | 110.71 | 111.35 | 106.66 | 8,602,299 |
| 2025-07-08 | 113.19 | 116.39 | 111.53 | 113.90 | 109.10 | 16,695,354 |
| 2025-07-07 | 112.36 | 113.74 | 112.20 | 113.19 | 108.42 | 3,776,933 |
| 2025-07-04 | 113.71 | 113.71 | 111.55 | 112.36 | 107.63 | 517,311 |
| 2025-07-03 | 114.27 | 115.33 | 112.66 | 113.52 | 108.74 | 3,251,241 |
| 2025-07-02 | 114.53 | 116.00 | 113.00 | 114.85 | 110.01 | 16,804,121 |
| 2025-07-01 | 113.59 | 114.15 | 111.40 | 113.97 | 109.17 | 14,875,030 |
| 2025-06-30 | 112.60 | 114.50 | 112.01 | 113.66 | 108.87 | 13,063,852 |
| 2025-06-27 | 113.26 | 117.92 | 111.34 | 112.82 | 108.07 | 2,888,613 |
| 2025-06-26 | 109.10 | 113.82 | 108.52 | 113.54 | 108.76 | 6,446,995 |
| 2025-06-25 | 106.45 | 109.48 | 106.45 | 108.52 | 103.95 | 4,473,455 |
| 2025-06-24 | 104.34 | 107.51 | 104.34 | 107.20 | 102.69 | 2,327,458 |
| 2025-06-23 | 105.31 | 105.92 | 103.84 | 104.62 | 100.22 | 4,086,941 |
| 2025-06-20 | 105.78 | 106.40 | 104.12 | 104.97 | 100.55 | 33,732,339 |
| 2025-06-19 | 108.99 | 108.99 | 104.87 | 105.16 | 100.73 | 1,540,048 |
| 2025-06-18 | 107.16 | 109.00 | 106.45 | 108.85 | 104.27 | 1,923,641 |
| 2025-06-17 | 105.79 | 107.25 | 105.64 | 106.99 | 102.49 | 4,715,783 |
| 2025-06-16 | 106.00 | 107.04 | 105.80 | 106.28 | 101.81 | 5,010,260 |
| 2025-06-13 | 105.50 | 106.68 | 104.14 | 105.77 | 101.32 | 6,286,074 |
| 2025-06-12 | 106.70 | 107.57 | 105.90 | 106.67 | 102.18 | 3,732,089 |
| 2025-06-11 | 106.85 | 108.47 | 106.23 | 106.64 | 102.15 | 3,204,844 |
| 2025-06-10 | 108.20 | 109.22 | 106.41 | 106.73 | 102.24 | 5,070,301 |
| 2025-06-09 | 108.24 | 109.90 | 108.03 | 109.22 | 104.62 | 2,724,658 |
| 2025-06-06 | 106.72 | 108.54 | 106.72 | 108.23 | 103.67 | 3,828,762 |
| 2025-06-05 | 107.00 | 109.20 | 106.99 | 108.30 | 103.74 | 6,312,769 |
| 2025-06-04 | 105.02 | 106.99 | 105.02 | 106.14 | 101.67 | 5,674,313 |
| 2025-06-03 | 104.94 | 106.24 | 103.27 | 105.87 | 101.41 | 8,781,467 |
| 2025-06-02 | 108.99 | 110.00 | 104.90 | 105.28 | 100.85 | 9,126,633 |
| 2025-05-30 | 108.51 | 108.76 | 105.90 | 106.34 | 101.86 | 20,112,136 |
| 2025-05-29 | 106.99 | 110.27 | 106.99 | 109.72 | 105.10 | 5,542,998 |
| 2025-05-28 | 106.56 | 108.06 | 105.97 | 107.59 | 103.06 | 6,507,547 |
| 2025-05-27 | 105.00 | 108.90 | 104.50 | 106.47 | 101.99 | 6,570,332 |
| 2025-05-26 | 104.89 | 105.25 | 104.04 | 104.75 | 100.34 | 606,681 |
| 2025-05-23 | 103.02 | 105.86 | 102.55 | 105.42 | 99.832 | 7,043,264 |
| 2025-05-22 | 105.35 | 105.39 | 103.62 | 104.26 | 98.734 | 2,235,222 |
| 2025-05-21 | 103.41 | 106.00 | 103.41 | 105.35 | 99.766 | 3,859,640 |
| 2025-05-20 | 104.69 | 105.76 | 103.56 | 103.88 | 98.374 | 3,823,902 |
| 2025-05-19 | 103.53 | 105.47 | 102.99 | 104.22 | 98.696 | 2,648,784 |
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.