Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-29 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-28 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-24 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-23 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-22 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-21 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-20 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-17 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-16 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-15 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-14 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-13 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-10 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-09 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-08 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-07 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-06 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-03 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-02 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-10-01 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 5,001 |
| 2025-09-30 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 5,000 |
| 2025-09-29 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-26 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 4,957 |
| 2025-09-25 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-24 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-23 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-22 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-17 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-15 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-12 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-11 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-09-10 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 2,097 |
| 2025-09-09 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-09-08 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-09-05 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-09-04 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-09-03 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-09-02 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-09-01 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-08-29 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 0 |
| 2025-08-28 | 123.00 | 123.00 | 123.00 | 123.00 | 114.21 | 114 |
| 2025-08-27 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-26 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-25 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-22 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-21 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-20 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-19 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-18 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-15 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-14 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-13 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-12 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-11 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-08 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-07 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 1,336 |
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.