Grupo Nacional Provincial S.A.B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	140.00	140.00	140.00	140.00	117.97	0
2023-06-12	140.00	140.00	140.00	140.00	117.97	0
2023-06-09	140.00	140.00	140.00	140.00	117.97	0
2023-06-08	140.00	140.00	140.00	140.00	117.97	0
2023-06-07	140.00	140.00	140.00	140.00	117.97	0
2023-06-06	140.00	140.00	140.00	140.00	117.97	0
2023-06-05	140.00	140.00	140.00	140.00	117.97	0
2023-06-02	140.00	140.00	140.00	140.00	117.97	638
2023-06-01	139.00	139.00	139.00	139.00	117.13	135
2023-05-31	140.00	140.00	140.00	140.00	117.97	0
2023-05-30	140.00	140.00	140.00	140.00	117.97	0
2023-05-29	140.00	140.00	140.00	140.00	117.97	0
2023-05-26	140.00	140.00	140.00	140.00	117.97	0
2023-05-25	140.00	140.00	140.00	140.00	117.97	0
2023-05-24	140.00	140.00	140.00	140.00	117.97	0
2023-05-23	140.00	140.00	140.00	140.00	117.97	0
2023-05-22	140.00	140.00	140.00	140.00	117.97	0
2023-05-19	140.00	140.00	140.00	140.00	117.97	0
2023-05-18	140.00	140.00	140.00	140.00	117.97	0
2023-05-17	140.00	140.00	140.00	140.00	117.97	0
2023-05-16	140.00	140.00	140.00	140.00	117.97	0
2023-05-15	140.00	140.00	140.00	140.00	117.97	0
2023-05-12	140.00	140.00	140.00	140.00	117.97	0
2023-05-11	140.00	140.00	140.00	140.00	117.97	0
2023-05-10	140.00	140.00	140.00	140.00	113.03	0
2023-05-09	140.00	140.00	140.00	140.00	113.03	2,218
2023-05-08	135.00	140.00	135.00	140.00	113.03	5,594
2023-05-05	130.00	134.00	130.00	134.00	108.18	6,201
2023-05-04	124.50	130.00	124.50	130.00	104.95	898
2023-05-03	123.50	123.50	123.50	123.50	99.706	0
2023-05-02	123.50	123.50	123.50	123.50	99.706	425
2023-04-28	124.00	127.00	124.00	127.00	102.53	10,928
2023-04-27	127.00	127.00	127.00	127.00	102.53	0
2023-04-26	127.00	127.00	127.00	127.00	102.53	0
2023-04-25	127.00	127.00	127.00	127.00	102.53	0
2023-04-24	127.00	127.00	127.00	127.00	102.53	0
2023-04-21	127.00	127.00	127.00	127.00	102.53	0
2023-04-20	127.00	127.00	127.00	127.00	102.53	0
2023-04-19	127.00	127.00	127.00	127.00	102.53	0
2023-04-18	127.00	127.00	127.00	127.00	102.53	0
2023-04-17	127.00	127.00	127.00	127.00	102.53	0
2023-04-14	127.00	127.00	127.00	127.00	102.53	0
2023-04-13	127.00	127.00	127.00	127.00	102.53	0
2023-04-12	127.00	127.00	127.00	127.00	102.53	0
2023-04-11	127.00	127.00	127.00	127.00	102.53	0
2023-04-10	127.00	127.00	127.00	127.00	102.53	0
2023-04-05	127.00	127.00	127.00	127.00	102.53	0
2023-04-04	127.00	127.00	127.00	127.00	102.53	0
2023-04-03	127.00	127.00	127.00	127.00	102.53	0
2023-03-31	127.00	127.00	127.00	127.00	102.53	0
2023-03-30	127.00	127.00	127.00	127.00	102.53	0
2023-03-29	127.00	127.00	127.00	127.00	102.53	0
2023-03-28	127.00	127.00	127.00	127.00	102.53	0
2023-03-27	127.00	127.00	127.00	127.00	102.53	0
2023-03-24	127.00	127.00	127.00	127.00	102.53	0
2023-03-23	127.00	127.00	127.00	127.00	102.53	0
2023-03-22	127.00	127.00	127.00	127.00	102.53	0
2023-03-21	127.00	127.00	127.00	127.00	102.53	0
2023-03-17	127.00	127.00	127.00	127.00	102.53	0
2023-03-16	127.00	127.00	127.00	127.00	102.53	0

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.