Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-13 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 26,828 |
| 2025-05-12 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-09 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-08 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-07 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-05-05 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 7,988 |
| 2025-05-02 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-04-30 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-04-29 | 125.00 | 125.00 | 125.00 | 125.00 | 108.68 | 0 |
| 2025-04-28 | 127.00 | 127.00 | 125.00 | 125.00 | 108.68 | 12,976 |
| 2025-04-25 | 131.00 | 131.00 | 131.00 | 131.00 | 113.90 | 758 |
| 2025-04-24 | 131.00 | 131.00 | 131.00 | 131.00 | 113.90 | 0 |
| 2025-04-23 | 131.00 | 131.00 | 131.00 | 131.00 | 113.90 | 0 |
| 2025-04-22 | 125.00 | 131.00 | 125.00 | 131.00 | 113.90 | 10,227 |
| 2025-04-21 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-16 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-15 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 9,115 |
| 2025-04-14 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-11 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-10 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-09 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-08 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-07 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-04 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-03 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-02 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-04-01 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-31 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-27 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-26 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-25 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-24 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-21 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-20 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-18 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-14 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-13 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-12 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-11 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-10 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-07 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-06 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-05 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-03-03 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-28 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-27 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-26 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-25 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-24 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-21 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-20 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-19 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-18 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-17 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-14 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 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.