Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2022-01-05 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2022-01-04 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2022-01-03 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-31 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-30 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-29 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-28 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-27 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 233 |
| 2021-12-24 | 121.49 | 121.49 | 121.49 | 121.49 | 95.153 | 0 |
| 2021-12-23 | 121.49 | 121.49 | 121.49 | 121.49 | 95.153 | 497 |
| 2021-12-22 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-21 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-20 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-17 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-16 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-15 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-14 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-13 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-10 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-09 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 0 |
| 2021-12-08 | 124.97 | 124.99 | 124.97 | 124.99 | 97.894 | 703 |
| 2021-12-07 | 124.99 | 124.99 | 124.99 | 124.99 | 97.894 | 330 |
| 2021-12-06 | 124.60 | 124.60 | 124.60 | 124.60 | 97.589 | 0 |
| 2021-12-03 | 124.60 | 124.60 | 124.60 | 124.60 | 97.589 | 308 |
| 2021-12-02 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 0 |
| 2021-12-01 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 0 |
| 2021-11-30 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 0 |
| 2021-11-29 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 0 |
| 2021-11-26 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 0 |
| 2021-11-25 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 0 |
| 2021-11-24 | 125.99 | 125.99 | 125.99 | 125.99 | 98.678 | 681 |
| 2021-11-23 | 120.00 | 126.00 | 120.00 | 125.99 | 98.678 | 2,582 |
| 2021-11-22 | 116.00 | 120.00 | 116.00 | 120.00 | 93.986 | 2,839 |
| 2021-11-19 | 116.00 | 116.00 | 116.00 | 116.00 | 90.853 | 0 |
| 2021-11-18 | 116.00 | 116.00 | 116.00 | 116.00 | 90.853 | 0 |
| 2021-11-17 | 116.00 | 116.00 | 116.00 | 116.00 | 90.853 | 0 |
| 2021-11-16 | 116.00 | 116.00 | 116.00 | 116.00 | 90.853 | 0 |
| 2021-11-12 | 116.00 | 116.00 | 116.00 | 116.00 | 90.853 | 0 |
| 2021-11-11 | 116.00 | 116.00 | 116.00 | 116.00 | 90.853 | 0 |
| 2021-11-10 | 116.00 | 116.00 | 116.00 | 116.00 | 86.499 | 2,521 |
| 2021-11-09 | 112.00 | 112.00 | 112.00 | 112.00 | 83.516 | 264 |
| 2021-11-08 | 107.15 | 107.15 | 107.15 | 107.15 | 79.899 | 0 |
| 2021-11-05 | 106.00 | 107.15 | 106.00 | 107.15 | 79.899 | 893 |
| 2021-11-04 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 99,819 |
| 2021-11-03 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 0 |
| 2021-11-01 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 124 |
| 2021-10-29 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 664 |
| 2021-10-28 | 104.00 | 104.00 | 104.00 | 104.00 | 77.550 | 0 |
| 2021-10-27 | 104.00 | 104.00 | 104.00 | 104.00 | 77.550 | 1,798 |
| 2021-10-26 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 0 |
| 2021-10-25 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 0 |
| 2021-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 0 |
| 2021-10-21 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 0 |
| 2021-10-20 | 105.00 | 105.00 | 105.00 | 105.00 | 78.296 | 161 |
← NewerPage 21 of 21 · 1,255 trading days
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.