Grupo Nacional Provincial S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	123.19	123.19	123.19	123.19	96.485	0
2022-04-01	123.19	123.19	123.19	123.19	96.485	0
2022-03-31	123.19	123.19	123.19	123.19	96.485	0
2022-03-30	123.19	123.19	123.19	123.19	96.485	196
2022-03-29	127.00	127.00	127.00	127.00	99.469	0
2022-03-28	127.00	127.00	127.00	127.00	99.469	0
2022-03-25	127.00	127.00	127.00	127.00	99.469	0
2022-03-24	127.00	127.00	127.00	127.00	99.469	0
2022-03-23	127.00	127.00	127.00	127.00	99.469	0
2022-03-22	127.00	127.00	127.00	127.00	99.469	0
2022-03-18	127.00	127.00	127.00	127.00	99.469	0
2022-03-17	127.00	127.00	127.00	127.00	99.469	0
2022-03-16	127.00	127.00	127.00	127.00	99.469	1,973
2022-03-15	127.00	127.00	127.00	127.00	99.469	0
2022-03-14	127.00	127.00	127.00	127.00	99.469	0
2022-03-11	124.00	127.00	124.00	127.00	99.469	1,065
2022-03-10	124.00	124.00	124.00	124.00	97.119	0
2022-03-09	124.00	124.00	124.00	124.00	97.119	0
2022-03-08	124.00	124.00	124.00	124.00	97.119	338
2022-03-07	126.00	126.00	126.00	126.00	98.685	0
2022-03-04	126.00	126.00	126.00	126.00	98.685	0
2022-03-03	126.00	126.00	126.00	126.00	98.685	0
2022-03-02	126.00	126.00	126.00	126.00	98.685	0
2022-03-01	126.00	126.00	126.00	126.00	98.685	935
2022-02-28	127.50	127.50	127.50	127.50	99.860	0
2022-02-25	127.50	127.50	127.50	127.50	99.860	0
2022-02-24	127.50	127.50	127.50	127.50	99.860	0
2022-02-23	127.50	127.50	127.50	127.50	99.860	0
2022-02-22	127.50	127.50	127.50	127.50	99.860	0
2022-02-21	127.50	127.50	127.50	127.50	99.860	0
2022-02-18	127.50	127.50	127.50	127.50	99.860	0
2022-02-17	127.50	127.50	127.50	127.50	99.860	0
2022-02-16	127.50	127.50	127.50	127.50	99.860	0
2022-02-15	127.50	127.50	127.50	127.50	99.860	0
2022-02-14	127.50	127.50	127.50	127.50	99.860	0
2022-02-11	127.50	127.50	127.50	127.50	99.860	0
2022-02-10	127.50	127.50	127.50	127.50	99.860	0
2022-02-09	127.50	127.50	127.50	127.50	99.860	0
2022-02-08	122.00	127.50	122.00	127.50	99.860	842
2022-02-04	125.00	125.00	125.00	125.00	97.902	0
2022-02-03	125.00	125.00	125.00	125.00	97.902	219
2022-02-02	125.00	125.00	125.00	125.00	97.902	490
2022-02-01	120.00	123.33	120.00	123.33	96.594	605
2022-01-31	123.19	123.19	123.19	123.19	96.485	0
2022-01-28	123.19	123.19	123.19	123.19	96.485	0
2022-01-27	123.19	123.19	123.19	123.19	96.485	0
2022-01-26	123.19	123.19	123.19	123.19	96.485	0
2022-01-25	123.19	123.19	123.19	123.19	96.485	0
2022-01-24	123.19	123.19	123.19	123.19	96.485	0
2022-01-21	123.19	123.19	123.19	123.19	96.485	0
2022-01-20	123.19	123.19	123.19	123.19	96.485	0
2022-01-19	123.19	123.19	123.19	123.19	96.485	0
2022-01-18	123.00	123.49	123.00	123.19	96.485	2,617
2022-01-17	123.49	123.49	123.49	123.49	96.720	0
2022-01-14	123.49	123.49	123.49	123.49	96.720	0
2022-01-13	123.49	123.49	123.49	123.49	96.720	0
2022-01-12	123.49	123.49	123.49	123.49	96.720	0
2022-01-11	123.49	123.49	123.49	123.49	96.720	0
2022-01-10	123.49	123.49	123.49	123.49	96.720	238
2022-01-07	123.98	123.98	123.98	123.98	97.103	321

← NewerPage 20 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.