Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 105.79 | 107.16 | 104.95 | 105.45 | 98.787 | 836,037 |
| 2025-02-14 | 105.10 | 105.80 | 104.12 | 105.19 | 98.543 | 3,495,694 |
| 2025-02-13 | 104.89 | 106.05 | 104.02 | 105.01 | 98.374 | 6,859,329 |
| 2025-02-12 | 107.20 | 107.20 | 103.55 | 104.93 | 98.300 | 6,323,630 |
| 2025-02-11 | 106.34 | 106.80 | 103.36 | 106.30 | 99.583 | 3,538,911 |
| 2025-02-10 | 107.03 | 108.93 | 106.55 | 106.88 | 100.13 | 5,879,110 |
| 2025-02-07 | 104.99 | 107.02 | 104.99 | 105.95 | 99.255 | 3,359,816 |
| 2025-02-06 | 102.62 | 104.60 | 102.35 | 104.12 | 97.541 | 3,852,762 |
| 2025-02-05 | 103.49 | 106.40 | 101.32 | 102.06 | 95.611 | 5,932,514 |
| 2025-02-04 | 104.11 | 104.50 | 101.80 | 103.41 | 96.876 | 8,621,258 |
| 2025-01-31 | 102.47 | 102.98 | 100.61 | 101.59 | 95.171 | 9,845,579 |
| 2025-01-30 | 101.83 | 102.50 | 101.19 | 101.92 | 95.480 | 6,175,299 |
| 2025-01-29 | 101.82 | 102.37 | 100.66 | 101.37 | 94.964 | 3,697,914 |
| 2025-01-28 | 104.36 | 104.83 | 100.14 | 101.37 | 94.964 | 10,555,700 |
| 2025-01-27 | 104.64 | 104.79 | 102.69 | 104.22 | 97.634 | 3,871,892 |
| 2025-01-24 | 104.93 | 107.50 | 103.56 | 104.53 | 97.925 | 2,616,124 |
| 2025-01-23 | 105.40 | 106.26 | 102.32 | 105.46 | 98.796 | 3,220,426 |
| 2025-01-22 | 104.53 | 107.36 | 103.50 | 105.11 | 98.468 | 4,863,988 |
| 2025-01-21 | 103.99 | 104.89 | 103.00 | 104.23 | 97.644 | 6,269,887 |
| 2025-01-20 | 103.82 | 104.45 | 102.78 | 103.87 | 97.306 | 2,203,540 |
| 2025-01-17 | 101.95 | 105.16 | 101.64 | 103.13 | 96.613 | 3,934,884 |
| 2025-01-16 | 103.00 | 103.26 | 101.38 | 102.82 | 96.323 | 3,098,183 |
| 2025-01-15 | 101.57 | 103.40 | 101.40 | 102.62 | 96.135 | 2,761,170 |
| 2025-01-14 | 101.56 | 102.87 | 100.85 | 101.57 | 95.152 | 4,563,515 |
| 2025-01-13 | 102.00 | 102.00 | 99.110 | 101.56 | 95.142 | 4,613,617 |
| 2025-01-10 | 104.49 | 104.49 | 101.75 | 102.23 | 95.770 | 3,512,004 |
| 2025-01-09 | 102.60 | 105.65 | 102.60 | 103.58 | 97.035 | 3,516,522 |
| 2025-01-08 | 100.46 | 102.45 | 99.050 | 102.26 | 95.798 | 7,483,496 |
| 2025-01-07 | 100.88 | 102.62 | 99.720 | 101.18 | 94.786 | 4,166,625 |
| 2025-01-06 | 99.190 | 103.48 | 98.160 | 99.890 | 93.578 | 5,704,487 |
| 2025-01-03 | 100.00 | 100.02 | 97.000 | 97.190 | 91.049 | 4,524,397 |
| 2025-01-02 | 100.23 | 100.80 | 99.050 | 99.820 | 93.512 | 2,684,571 |
| 2024-12-31 | 97.240 | 99.750 | 97.050 | 98.930 | 92.679 | 2,212,312 |
| 2024-12-30 | 98.220 | 100.02 | 97.000 | 97.180 | 91.039 | 2,444,707 |
| 2024-12-27 | 99.690 | 101.48 | 98.220 | 98.550 | 92.323 | 1,518,780 |
| 2024-12-26 | 98.590 | 99.550 | 98.130 | 99.200 | 92.932 | 685,715 |
| 2024-12-24 | 100.18 | 100.18 | 98.290 | 99.090 | 92.829 | 529,318 |
| 2024-12-23 | 98.800 | 100.23 | 97.860 | 99.690 | 93.391 | 2,315,139 |
| 2024-12-20 | 98.000 | 99.990 | 98.000 | 99.280 | 93.007 | 9,072,454 |
| 2024-12-19 | 99.220 | 101.08 | 97.080 | 97.440 | 91.283 | 3,670,185 |
| 2024-12-18 | 101.23 | 102.10 | 98.330 | 99.210 | 92.941 | 4,299,330 |
| 2024-12-17 | 101.69 | 103.70 | 100.98 | 101.22 | 94.824 | 8,487,511 |
| 2024-12-16 | 105.89 | 106.38 | 103.30 | 103.92 | 97.353 | 6,470,269 |
| 2024-12-13 | 104.33 | 107.40 | 104.11 | 106.27 | 99.555 | 7,612,455 |
| 2024-12-11 | 104.63 | 106.69 | 103.52 | 105.81 | 99.124 | 2,898,094 |
| 2024-12-10 | 108.43 | 108.48 | 104.65 | 105.08 | 98.440 | 5,167,887 |
| 2024-12-09 | 103.20 | 108.83 | 102.54 | 108.47 | 101.62 | 3,614,308 |
| 2024-12-06 | 103.85 | 104.33 | 100.75 | 102.03 | 95.583 | 1,910,060 |
| 2024-12-05 | 103.87 | 106.06 | 103.29 | 104.53 | 97.925 | 5,985,124 |
| 2024-12-04 | 102.80 | 106.16 | 102.41 | 105.02 | 98.384 | 6,096,782 |
| 2024-12-03 | 102.58 | 105.25 | 102.08 | 103.35 | 96.819 | 4,748,068 |
| 2024-12-02 | 99.070 | 103.85 | 99.070 | 101.92 | 95.480 | 6,295,436 |
| 2024-11-29 | 99.100 | 99.910 | 97.970 | 98.280 | 92.070 | 6,129,631 |
| 2024-11-28 | 99.380 | 101.72 | 99.380 | 100.45 | 94.103 | 675,833 |
| 2024-11-27 | 100.27 | 101.30 | 98.590 | 99.360 | 93.081 | 4,291,146 |
| 2024-11-26 | 101.04 | 101.68 | 98.500 | 99.970 | 93.653 | 2,706,855 |
| 2024-11-25 | 102.32 | 104.96 | 98.220 | 100.05 | 93.728 | 14,889,122 |
| 2024-11-22 | 104.57 | 104.57 | 101.21 | 102.71 | 95.002 | 3,242,006 |
| 2024-11-21 | 103.71 | 105.98 | 103.71 | 104.05 | 96.241 | 4,647,352 |
| 2024-11-20 | 104.00 | 105.03 | 103.07 | 104.70 | 96.843 | 1,289,513 |
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.