Grupo Nacional Provincial S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	127.00	127.00	127.00	127.00	102.53	0
2023-03-14	127.00	127.00	127.00	127.00	102.53	0
2023-03-13	127.00	127.00	127.00	127.00	102.53	0
2023-03-10	127.00	127.00	127.00	127.00	102.53	0
2023-03-09	127.00	127.00	127.00	127.00	102.53	0
2023-03-08	127.00	127.00	127.00	127.00	102.53	0
2023-03-07	127.00	127.00	127.00	127.00	102.53	0
2023-03-06	127.00	127.00	127.00	127.00	102.53	0
2023-03-03	127.00	127.00	127.00	127.00	102.53	0
2023-03-02	127.00	127.00	127.00	127.00	102.53	0
2023-03-01	127.00	127.00	127.00	127.00	102.53	0
2023-02-28	127.00	127.00	127.00	127.00	102.53	0
2023-02-27	127.00	127.00	127.00	127.00	102.53	0
2023-02-24	127.00	127.00	127.00	127.00	102.53	0
2023-02-23	127.00	127.00	127.00	127.00	102.53	0
2023-02-22	127.00	127.00	127.00	127.00	102.53	0
2023-02-21	127.00	127.00	127.00	127.00	102.53	0
2023-02-20	127.00	127.00	127.00	127.00	102.53	0
2023-02-17	127.00	127.00	127.00	127.00	102.53	1,102
2023-02-16	129.00	129.00	129.00	129.00	104.15	11,911
2023-02-15	129.00	129.00	129.00	129.00	104.15	372
2023-02-14	125.00	125.00	125.00	125.00	100.92	1,090
2023-02-13	125.00	125.00	125.00	125.00	100.92	0
2023-02-10	125.00	125.00	125.00	125.00	100.92	2,825
2023-02-09	129.00	129.00	129.00	129.00	104.15	0
2023-02-08	129.00	129.00	129.00	129.00	104.15	0
2023-02-07	129.00	129.00	129.00	129.00	104.15	0
2023-02-03	129.00	129.00	129.00	129.00	104.15	0
2023-02-02	129.00	129.00	129.00	129.00	104.15	0
2023-02-01	129.00	129.00	129.00	129.00	104.15	0
2023-01-31	129.00	129.00	129.00	129.00	104.15	0
2023-01-30	129.00	129.00	129.00	129.00	104.15	0
2023-01-27	129.00	129.00	129.00	129.00	104.15	0
2023-01-26	129.00	129.00	129.00	129.00	104.15	0
2023-01-25	129.00	129.00	129.00	129.00	104.15	0
2023-01-24	129.00	129.00	129.00	129.00	104.15	0
2023-01-23	129.00	129.00	129.00	129.00	104.15	0
2023-01-20	129.00	129.00	129.00	129.00	104.15	0
2023-01-19	129.00	129.00	129.00	129.00	104.15	0
2023-01-18	125.00	129.00	125.00	129.00	104.15	369
2023-01-17	125.00	125.00	125.00	125.00	100.92	107
2023-01-16	120.50	120.50	120.50	120.50	97.284	0
2023-01-13	120.50	120.50	120.50	120.50	97.284	0
2023-01-12	120.50	120.50	120.50	120.50	97.284	0
2023-01-11	120.50	120.50	120.50	120.50	94.378	0
2023-01-10	120.50	120.50	120.50	120.50	94.378	0
2023-01-09	120.50	120.50	120.50	120.50	94.378	189
2023-01-06	117.00	117.00	117.00	117.00	91.636	0
2023-01-05	117.00	117.00	117.00	117.00	91.636	10,016
2023-01-04	120.00	120.00	117.00	117.00	91.636	30,000
2023-01-03	117.00	117.00	117.00	117.00	91.636	0
2023-01-02	117.00	117.00	117.00	117.00	91.636	0
2022-12-30	117.00	117.00	117.00	117.00	91.636	4,976
2022-12-29	117.00	117.00	117.00	117.00	91.636	5,842
2022-12-28	115.00	115.00	115.00	115.00	90.070	0
2022-12-27	115.00	115.00	115.00	115.00	90.070	500
2022-12-26	115.00	115.00	115.00	115.00	90.070	0
2022-12-23	115.00	115.00	115.00	115.00	90.070	0
2022-12-22	115.00	115.00	115.00	115.00	90.070	0
2022-12-21	115.00	115.00	115.00	115.00	90.070	0

← NewerPage 16 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.