Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 0 |
| 2026-07-21 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 0 |
| 2026-07-20 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 0 |
| 2026-07-17 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 0 |
| 2026-07-16 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 4,307 |
| 2026-07-15 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-14 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-13 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-10 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-09 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-08 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-07 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-06 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-03 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-02 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-07-01 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-06-30 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-06-29 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-06-26 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 0 |
| 2026-06-25 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 421 |
| 2026-06-24 | 118.00 | 118.00 | 118.00 | 118.00 | 113.40 | 106 |
| 2026-06-23 | 117.42 | 117.42 | 117.42 | 117.42 | 109.03 | 0 |
| 2026-06-22 | 117.42 | 117.42 | 117.42 | 117.42 | 109.03 | 939 |
| 2026-06-19 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-18 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-17 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-16 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-15 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-12 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-11 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-10 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-09 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-08 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-05 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-04 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-03 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 198 |
| 2026-06-02 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-06-01 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-29 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-28 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-27 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-26 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-25 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-22 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-21 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-20 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 10,006 |
| 2026-05-19 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-18 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-15 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-14 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-13 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-12 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-11 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-08 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-07 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-06 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-05 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-05-04 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-30 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-29 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 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.