Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-27 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-26 | 140.50 | 140.50 | 140.00 | 140.00 | 117.97 | 59,993 |
| 2024-02-23 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 275 |
| 2024-02-22 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 1,360 |
| 2024-02-21 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-20 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-19 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-16 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 519 |
| 2024-02-15 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 428 |
| 2024-02-14 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 1,010 |
| 2024-02-13 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-12 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-09 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-08 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-07 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-06 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-02 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-02-01 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-31 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-30 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-29 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 1,000 |
| 2024-01-26 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-25 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 1,101 |
| 2024-01-24 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-23 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-22 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-19 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-18 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-17 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-16 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 0 |
| 2024-01-15 | 145.00 | 145.00 | 145.00 | 145.00 | 122.19 | 475 |
| 2024-01-12 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-11 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-09 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-08 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-05 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-04 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-03 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2024-01-02 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-29 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 650 |
| 2023-12-28 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-27 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-26 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-22 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-21 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-20 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-19 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-18 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-15 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-14 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 0 |
| 2023-12-13 | 140.00 | 140.00 | 140.00 | 140.00 | 117.97 | 444 |
| 2023-12-11 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 0 |
| 2023-12-08 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 0 |
| 2023-12-07 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 0 |
| 2023-12-06 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 0 |
| 2023-12-05 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 0 |
| 2023-12-04 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 0 |
| 2023-12-01 | 137.50 | 137.50 | 137.50 | 137.50 | 115.87 | 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.