Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-12 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-11 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-10 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-07 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-06 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-05 | 130.00 | 130.00 | 130.00 | 130.00 | 113.03 | 0 |
| 2025-02-04 | 125.00 | 130.00 | 125.00 | 130.00 | 113.03 | 812 |
| 2025-01-31 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-29 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-28 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-27 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-24 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-22 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-21 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 130 |
| 2025-01-20 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-17 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-16 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 0 |
| 2025-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 104.34 | 380 |
| 2025-01-14 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-13 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-10 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-09 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-08 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-07 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-06 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-03 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2025-01-02 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2024-12-31 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2024-12-30 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2024-12-27 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2024-12-26 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2024-12-24 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 0 |
| 2024-12-23 | 115.77 | 115.77 | 115.77 | 115.77 | 100.66 | 1,007 |
| 2024-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 100.86 | 1,362 |
| 2024-12-19 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-18 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-17 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-16 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-13 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-11 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-10 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-09 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-06 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-05 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-04 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 1,992 |
| 2024-12-03 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-12-02 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-11-29 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 0 |
| 2024-11-28 | 112.00 | 112.00 | 112.00 | 112.00 | 97.380 | 885 |
| 2024-11-27 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-11-26 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-11-25 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-11-22 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-11-21 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 0 |
| 2024-11-20 | 140.00 | 140.00 | 140.00 | 140.00 | 121.73 | 4,614 |
| 2024-11-19 | 140.07 | 140.07 | 140.07 | 140.07 | 121.79 | 0 |
| 2024-11-15 | 140.07 | 140.07 | 140.07 | 140.07 | 121.79 | 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.