Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 0 |
| 2024-08-19 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 0 |
| 2024-08-16 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 0 |
| 2024-08-15 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 0 |
| 2024-08-14 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 0 |
| 2024-08-13 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 0 |
| 2024-08-12 | 140.10 | 140.10 | 140.10 | 140.10 | 121.81 | 4,003 |
| 2024-08-09 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-08-08 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-08-07 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 195,081 |
| 2024-08-02 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-08-01 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 1,012 |
| 2024-07-31 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-30 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-26 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-25 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-24 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-23 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-22 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-19 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-18 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-17 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-16 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-15 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-12 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-11 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 215 |
| 2024-07-10 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-09 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-08 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-05 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-04 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 1,785 |
| 2024-07-03 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-02 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-07-01 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-28 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-27 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 226 |
| 2024-06-26 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-25 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-24 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-21 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-20 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-19 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-18 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-17 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 2,820 |
| 2024-06-14 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-13 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-12 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-11 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-10 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 6,007 |
| 2024-06-07 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 3,000 |
| 2024-06-06 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 829 |
| 2024-06-04 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-06-03 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-31 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-30 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 3,709 |
| 2024-05-29 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 3.9700 MXN |
| 2026-06-24 | 3.9700 MXN |
| 2025-06-25 | 7.9500 MXN |
| 2024-05-14 | 4.5000 MXN |
| 2023-05-11 | 5.8700 MXN |
| 2023-01-12 | 3.6000 MXN |
| 2021-11-11 | 5.5600 MXN |
| 2021-05-07 | 2.7900 MXN |
| 2020-11-26 | 9.9000 MXN |
| 2019-11-29 | 8.9300 MXN |
| 2019-05-09 | 7.2100 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.