Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-27 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-24 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-23 | 142.50 | 142.50 | 140.00 | 140.00 | 121.73 | 9,169 |
| 2024-05-22 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-21 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 565 |
| 2024-05-20 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-05-17 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 5,463 |
| 2024-05-16 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 12,231 |
| 2024-05-15 | 146.00 | 146.00 | 146.00 | 146.00 | 126.94 | 0 |
| 2024-05-14 | 146.00 | 146.00 | 146.00 | 146.00 | 126.94 | 0 |
| 2024-05-13 | 146.00 | 146.00 | 146.00 | 146.00 | 123.03 | 489 |
| 2024-05-10 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 363 |
| 2024-05-09 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-05-08 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-05-07 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-05-06 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-05-03 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-05-02 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-30 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-29 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-26 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-25 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-24 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-23 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-22 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-19 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-18 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-17 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-16 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-15 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-12 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-11 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 284 |
| 2024-04-10 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-09 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-08 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-05 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-04 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-03 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-04-02 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 164 |
| 2024-04-01 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-03-27 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-03-26 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-03-25 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-03-22 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 1,138 |
| 2024-03-21 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-03-20 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-03-19 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 10,001 |
| 2024-03-15 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-14 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-13 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-12 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-11 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-08 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-07 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-06 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-05 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 0 |
| 2024-03-04 | 142.00 | 142.00 | 142.00 | 142.00 | 119.66 | 202 |
| 2024-03-01 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-29 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 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.