Grupo Nacional Provincial S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-14 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-13 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-12 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-09 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-08 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-07 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-06 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-05 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-02 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-10-01 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-30 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-29 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-28 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-25 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-24 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-23 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 0 |
| 2026-09-22 | 101.83 | 101.83 | 101.83 | 101.83 | 97.860 | 484 |
| 2026-09-21 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 0 |
| 2026-09-18 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 0 |
| 2026-09-17 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 0 |
| 2026-09-15 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 0 |
| 2026-09-14 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 0 |
| 2026-09-11 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 3,139 |
| 2026-09-10 | 105.00 | 105.00 | 105.00 | 105.00 | 100.91 | 403 |
| 2026-09-09 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 0 |
| 2026-09-08 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 0 |
| 2026-09-07 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 0 |
| 2026-09-04 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 0 |
| 2026-09-03 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 0 |
| 2026-09-02 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 0 |
| 2026-09-01 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 1,438 |
| 2026-08-31 | 106.00 | 106.00 | 106.00 | 106.00 | 101.87 | 1,004 |
| 2026-08-28 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 0 |
| 2026-08-27 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 0 |
| 2026-08-26 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 0 |
| 2026-08-25 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 1,570 |
| 2026-08-24 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 467 |
| 2026-08-21 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 0 |
| 2026-08-20 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 0 |
| 2026-08-19 | 108.00 | 108.00 | 108.00 | 108.00 | 103.79 | 135 |
| 2026-08-18 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-17 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-14 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-12 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 11,955 |
| 2026-08-11 | 111.00 | 111.00 | 110.00 | 110.00 | 105.71 | 8,940 |
| 2026-08-10 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-07 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-06 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-05 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-04 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-08-03 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-07-31 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-07-30 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-07-28 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 0 |
| 2026-07-27 | 110.00 | 110.00 | 110.00 | 110.00 | 105.71 | 3,991 |
| 2026-07-24 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 0 |
| 2026-07-23 | 115.00 | 115.00 | 115.00 | 115.00 | 110.52 | 0 |
Page 1 of 21 · 1,257 trading daysOlder →
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.