Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 90.070 | 0 |
| 2022-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 90.070 | 0 |
| 2022-12-16 | 115.00 | 115.00 | 115.00 | 115.00 | 90.070 | 5,054 |
| 2022-12-15 | 117.00 | 117.00 | 117.00 | 117.00 | 91.636 | 5,308 |
| 2022-12-14 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-13 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-09 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-08 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-07 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-06 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-05 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-02 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-12-01 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-11-30 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-11-29 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-11-28 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-11-25 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-11-24 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 0 |
| 2022-11-23 | 119.00 | 119.00 | 119.00 | 119.00 | 93.203 | 126 |
| 2022-11-22 | 120.00 | 120.00 | 120.00 | 120.00 | 93.986 | 0 |
| 2022-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 93.986 | 0 |
| 2022-11-17 | 120.00 | 120.00 | 120.00 | 120.00 | 93.986 | 0 |
| 2022-11-16 | 120.00 | 120.00 | 120.00 | 120.00 | 93.986 | 0 |
| 2022-11-15 | 120.00 | 120.00 | 120.00 | 120.00 | 93.986 | 0 |
| 2022-11-14 | 120.00 | 120.00 | 120.00 | 120.00 | 93.986 | 8,736 |
| 2022-11-11 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-11-10 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-11-09 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-11-08 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-11-07 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-11-04 | 122.00 | 125.00 | 122.00 | 125.00 | 97.902 | 9,079 |
| 2022-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-11-01 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-31 | 123.00 | 125.00 | 123.00 | 125.00 | 97.902 | 1,216 |
| 2022-10-28 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-26 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-25 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-24 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-21 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-20 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-19 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-18 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-17 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-14 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-13 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-12 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-11 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-10 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-06 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-05 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-04 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-10-03 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-09-30 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-09-29 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-09-28 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-09-27 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 0 |
| 2022-09-26 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 600 |
| 2022-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 97.902 | 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.