Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-27 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-24 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-23 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-22 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-21 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-20 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-17 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-16 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-15 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-14 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-13 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-10 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-09 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-08 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-07 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-06 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-04-01 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-31 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-30 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 308 |
| 2026-03-27 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-26 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-24 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 101 |
| 2026-03-23 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-20 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-19 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-18 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-17 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-13 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-12 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 0 |
| 2026-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | 105.85 | 1,444 |
| 2026-03-10 | 115.00 | 115.00 | 115.00 | 115.00 | 106.78 | 0 |
| 2026-03-09 | 115.00 | 115.00 | 115.00 | 115.00 | 106.78 | 13,203 |
| 2026-03-06 | 116.00 | 116.00 | 115.50 | 115.50 | 107.24 | 20,212 |
| 2026-03-05 | 115.50 | 115.50 | 115.50 | 115.50 | 107.24 | 8,401 |
| 2026-03-04 | 115.50 | 115.50 | 115.50 | 115.50 | 107.24 | 6,599 |
| 2026-03-03 | 115.50 | 115.50 | 115.50 | 115.50 | 107.24 | 0 |
| 2026-03-02 | 117.50 | 117.50 | 115.50 | 115.50 | 107.24 | 9,731 |
| 2026-02-27 | 117.50 | 117.50 | 117.50 | 117.50 | 109.10 | 9,409 |
| 2026-02-26 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2026-02-25 | 118.09 | 118.10 | 118.00 | 118.00 | 109.57 | 3,885 |
| 2026-02-24 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-23 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-20 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-19 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-18 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-17 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-16 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-13 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-12 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-11 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-10 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-09 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-06 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-05 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-04 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-02-03 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2026-01-29 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 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.