Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-05 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-04 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-08-01 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 0 |
| 2025-07-31 | 118.00 | 118.00 | 118.00 | 118.00 | 109.57 | 297 |
| 2025-07-30 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-29 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-28 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-25 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-24 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-23 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-22 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-21 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-18 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 948 |
| 2025-07-17 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-16 | 116.00 | 116.00 | 116.00 | 116.00 | 107.71 | 0 |
| 2025-07-15 | 117.00 | 117.00 | 116.00 | 116.00 | 107.71 | 5,578 |
| 2025-07-14 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-11 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-10 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-09 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-08 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-07 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-04 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-03 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 0 |
| 2025-07-02 | 120.00 | 120.00 | 120.00 | 120.00 | 111.42 | 7,554 |
| 2025-07-01 | 125.00 | 125.00 | 125.00 | 125.00 | 116.07 | 0 |
| 2025-06-30 | 125.00 | 125.00 | 125.00 | 125.00 | 116.07 | 0 |
| 2025-06-27 | 125.00 | 125.00 | 125.00 | 125.00 | 116.07 | 0 |
| 2025-06-26 | 125.00 | 125.00 | 125.00 | 125.00 | 116.07 | 0 |
| 2025-06-25 | 125.00 | 125.00 | 125.00 | 125.00 | 116.07 | 0 |
| 2025-06-24 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-20 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-18 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-17 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-13 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-12 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-11 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-10 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-09 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-06 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-04 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-03 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-06-02 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-30 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-28 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-27 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-26 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 457 |
| 2025-05-23 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-22 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-21 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-20 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-19 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-16 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-15 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 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.