Grupo México S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 102.15 | 105.79 | 101.52 | 103.67 | 95.890 | 3,652,963 |
| 2024-11-15 | 101.10 | 104.50 | 101.02 | 101.44 | 93.827 | 2,460,436 |
| 2024-11-14 | 102.00 | 104.14 | 100.24 | 102.37 | 94.687 | 3,735,529 |
| 2024-11-13 | 103.50 | 104.79 | 101.83 | 102.13 | 94.465 | 3,677,821 |
| 2024-11-12 | 105.00 | 106.26 | 103.00 | 103.80 | 96.010 | 4,349,199 |
| 2024-11-11 | 105.87 | 106.60 | 105.13 | 105.47 | 97.555 | 2,696,986 |
| 2024-11-08 | 107.39 | 107.98 | 104.61 | 106.41 | 98.424 | 2,283,644 |
| 2024-11-07 | 107.95 | 112.00 | 107.66 | 109.66 | 101.43 | 4,420,782 |
| 2024-11-06 | 105.99 | 107.91 | 104.00 | 106.52 | 98.526 | 7,719,283 |
| 2024-11-05 | 104.52 | 108.84 | 104.52 | 108.55 | 100.40 | 4,542,927 |
| 2024-11-04 | 104.51 | 107.48 | 104.51 | 105.89 | 97.943 | 3,584,287 |
| 2024-11-01 | 105.87 | 106.20 | 103.92 | 104.26 | 96.436 | 3,401,039 |
| 2024-10-31 | 106.70 | 107.76 | 104.01 | 104.69 | 96.833 | 9,356,473 |
| 2024-10-30 | 105.57 | 109.04 | 105.47 | 108.09 | 99.978 | 7,446,509 |
| 2024-10-29 | 108.21 | 108.96 | 104.26 | 105.91 | 97.962 | 5,711,464 |
| 2024-10-28 | 109.83 | 110.90 | 107.34 | 108.39 | 100.26 | 4,259,913 |
| 2024-10-25 | 108.24 | 111.38 | 108.18 | 109.90 | 101.65 | 4,860,259 |
| 2024-10-24 | 111.89 | 111.89 | 107.65 | 109.25 | 101.05 | 3,527,186 |
| 2024-10-23 | 111.72 | 111.99 | 109.31 | 110.26 | 101.99 | 2,933,520 |
| 2024-10-22 | 112.12 | 112.77 | 109.76 | 110.72 | 102.41 | 4,647,233 |
| 2024-10-21 | 110.50 | 112.74 | 109.15 | 112.35 | 103.92 | 5,741,057 |
| 2024-10-18 | 110.11 | 111.38 | 108.03 | 110.28 | 102.00 | 2,912,107 |
| 2024-10-17 | 110.00 | 110.97 | 108.32 | 108.74 | 100.58 | 2,889,393 |
| 2024-10-16 | 109.62 | 111.22 | 108.61 | 109.64 | 101.41 | 7,803,310 |
| 2024-10-15 | 109.05 | 110.53 | 106.87 | 110.12 | 101.86 | 5,174,928 |
| 2024-10-14 | 111.58 | 112.92 | 108.16 | 110.43 | 102.14 | 2,616,432 |
| 2024-10-11 | 109.46 | 112.77 | 109.46 | 112.39 | 103.96 | 3,382,348 |
| 2024-10-10 | 108.48 | 110.05 | 107.38 | 108.84 | 100.67 | 2,757,032 |
| 2024-10-09 | 106.30 | 109.99 | 105.81 | 107.08 | 99.044 | 3,410,469 |
| 2024-10-08 | 109.30 | 109.55 | 105.30 | 106.71 | 98.702 | 3,031,802 |
| 2024-10-07 | 109.63 | 112.09 | 108.65 | 109.63 | 101.40 | 2,960,346 |
| 2024-10-04 | 108.30 | 111.31 | 108.30 | 109.66 | 101.43 | 3,197,325 |
| 2024-10-03 | 110.02 | 111.24 | 106.54 | 107.19 | 99.146 | 3,700,897 |
| 2024-10-02 | 107.60 | 112.76 | 105.02 | 111.75 | 103.36 | 6,746,044 |
| 2024-09-30 | 111.82 | 111.94 | 107.92 | 109.77 | 101.53 | 4,599,169 |
| 2024-09-27 | 112.67 | 114.80 | 109.67 | 111.12 | 102.78 | 4,618,451 |
| 2024-09-26 | 109.99 | 115.97 | 109.96 | 112.74 | 104.28 | 14,255,020 |
| 2024-09-25 | 109.00 | 110.44 | 107.63 | 108.16 | 100.04 | 5,389,574 |
| 2024-09-24 | 106.52 | 110.69 | 106.52 | 109.95 | 101.70 | 8,592,318 |
| 2024-09-23 | 102.75 | 105.00 | 102.75 | 104.78 | 96.917 | 3,487,175 |
| 2024-09-20 | 105.77 | 105.81 | 102.39 | 102.75 | 95.039 | 17,197,297 |
| 2024-09-19 | 105.93 | 107.88 | 103.88 | 106.31 | 98.332 | 3,459,184 |
| 2024-09-18 | 105.50 | 105.85 | 102.43 | 104.52 | 96.676 | 1,787,302 |
| 2024-09-17 | 104.48 | 105.65 | 102.77 | 103.43 | 95.668 | 4,623,491 |
| 2024-09-13 | 101.00 | 104.58 | 101.00 | 103.42 | 95.659 | 3,277,903 |
| 2024-09-12 | 100.60 | 103.89 | 100.60 | 103.07 | 95.335 | 3,235,459 |
| 2024-09-11 | 101.00 | 101.64 | 99.500 | 100.71 | 93.152 | 2,964,816 |
| 2024-09-10 | 99.520 | 101.08 | 98.020 | 100.64 | 93.087 | 4,808,239 |
| 2024-09-09 | 100.22 | 101.32 | 99.210 | 99.700 | 92.218 | 3,518,649 |
| 2024-09-06 | 100.30 | 101.87 | 99.220 | 99.630 | 92.153 | 3,559,771 |
| 2024-09-05 | 101.58 | 101.88 | 99.590 | 100.37 | 92.838 | 2,808,651 |
| 2024-09-04 | 100.34 | 101.81 | 99.210 | 100.81 | 93.245 | 4,613,790 |
| 2024-09-03 | 102.60 | 102.89 | 99.200 | 100.02 | 92.514 | 6,099,474 |
| 2024-09-02 | 102.52 | 108.63 | 101.06 | 103.12 | 95.381 | 2,287,363 |
| 2024-08-30 | 100.75 | 101.56 | 99.790 | 100.78 | 93.217 | 10,960,566 |
| 2024-08-29 | 100.96 | 102.28 | 98.400 | 101.26 | 93.661 | 8,431,966 |
| 2024-08-28 | 101.49 | 101.60 | 98.750 | 98.900 | 91.478 | 10,559,349 |
| 2024-08-27 | 104.28 | 105.00 | 101.50 | 101.79 | 94.151 | 7,147,718 |
| 2024-08-26 | 106.00 | 108.60 | 105.00 | 105.37 | 96.352 | 5,626,005 |
| 2024-08-23 | 105.98 | 107.03 | 104.81 | 106.02 | 96.947 | 3,401,325 |
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.