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
2025-05-16	104.22	104.76	102.59	104.31	98.781	3,327,098
2025-05-15	103.50	104.96	102.40	104.72	99.169	4,277,404
2025-05-14	103.55	104.09	102.38	103.92	98.412	3,481,704
2025-05-13	103.59	105.05	102.50	103.83	98.326	3,483,898
2025-05-12	103.68	104.95	102.13	104.59	99.046	4,462,815
2025-05-09	103.39	104.04	100.69	101.18	95.817	4,364,727
2025-05-08	103.89	104.20	101.55	102.73	97.285	4,726,444
2025-05-07	104.53	105.23	102.12	103.13	97.663	4,779,272
2025-05-06	101.81	105.95	101.39	105.62	100.02	3,196,600
2025-05-05	101.27	103.19	100.53	102.33	96.906	3,212,917
2025-05-02	101.91	103.20	100.49	101.27	95.902	5,366,751
2025-04-30	101.29	102.15	99.400	101.90	96.499	6,955,107
2025-04-29	105.92	107.50	102.16	102.46	97.029	4,731,766
2025-04-28	104.49	106.93	101.29	106.41	100.77	5,300,977
2025-04-25	102.23	105.86	101.00	104.02	98.506	5,268,423
2025-04-24	101.85	103.99	101.65	102.58	97.143	6,719,749
2025-04-23	101.99	106.37	101.38	102.07	96.660	12,600,063
2025-04-22	100.50	102.50	100.44	100.90	95.552	4,749,120
2025-04-21	98.620	102.00	98.620	99.950	94.652	4,114,475
2025-04-16	99.070	101.00	98.660	98.860	93.620	4,513,767
2025-04-15	97.920	99.320	96.970	98.740	93.506	3,976,666
2025-04-14	97.500	100.50	95.760	97.440	92.275	5,010,051
2025-04-11	97.500	99.320	96.430	96.660	91.536	4,592,954
2025-04-10	97.920	98.620	95.240	96.730	91.603	4,009,907
2025-04-09	92.450	99.560	91.090	98.420	93.203	8,901,168
2025-04-08	95.850	97.260	91.250	92.520	87.616	9,065,560
2025-04-07	93.730	95.900	91.080	94.640	89.624	7,241,007
2025-04-04	98.750	98.890	91.510	93.740	88.771	13,014,268
2025-04-03	104.89	104.89	100.15	100.89	95.542	6,883,742
2025-04-02	105.00	106.45	103.57	106.12	100.50	3,589,978
2025-04-01	103.00	105.41	100.90	104.99	99.425	3,513,191
2025-03-31	103.00	104.48	100.30	102.32	96.896	6,485,672
2025-03-28	105.06	105.92	103.03	104.91	99.349	3,052,406
2025-03-27	105.50	105.50	102.50	105.06	99.491	4,351,937
2025-03-26	107.59	107.62	103.74	105.50	99.908	4,045,650
2025-03-25	104.52	106.81	104.52	106.28	100.65	4,245,821
2025-03-24	105.34	107.38	103.17	103.95	98.440	4,726,018
2025-03-21	107.70	107.94	104.75	105.29	99.709	18,413,544
2025-03-20	108.45	109.37	106.00	107.00	101.33	2,997,173
2025-03-19	105.54	109.42	105.00	108.97	103.19	6,819,732
2025-03-18	107.20	107.20	101.82	105.52	99.927	5,923,099
2025-03-14	104.74	105.73	103.68	104.61	99.065	6,966,259
2025-03-13	103.22	106.50	102.83	105.22	99.643	4,326,381
2025-03-12	98.610	104.64	98.610	104.10	98.582	18,708,437
2025-03-11	99.550	100.98	97.340	98.520	93.298	10,903,735
2025-03-10	101.67	101.67	97.530	99.370	94.103	7,346,831
2025-03-07	101.38	102.00	98.650	101.19	95.826	6,322,153
2025-03-06	102.62	103.00	100.11	101.27	95.902	9,296,674
2025-03-05	99.480	102.42	99.420	102.16	96.745	8,027,251
2025-03-04	97.470	99.470	95.050	98.350	93.137	6,657,947
2025-03-03	96.770	99.900	96.770	97.350	92.190	3,186,686
2025-02-28	99.740	99.740	96.080	96.630	91.508	15,436,971
2025-02-27	103.30	103.30	98.320	99.010	93.762	7,092,073
2025-02-26	104.50	104.96	101.02	102.29	95.826	7,303,791
2025-02-25	103.94	104.99	101.51	103.15	96.632	5,959,295
2025-02-24	104.23	104.67	103.00	103.94	97.372	3,408,468
2025-02-21	105.03	105.85	102.07	103.77	97.213	6,185,182
2025-02-20	104.78	105.75	104.00	105.02	98.384	4,139,524
2025-02-19	106.03	106.18	104.03	104.78	98.159	3,496,478
2025-02-18	104.96	107.24	104.85	106.85	100.10	2,746,099

← NewerPage 7 of 22 · 1,261 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.