Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 237.60 | 246.80 | 237.60 | 242.02 | 242.02 | 591,301 |
| 2026-10-15 | 238.83 | 241.90 | 236.47 | 241.06 | 241.06 | 410,324 |
| 2026-10-14 | 240.16 | 242.33 | 236.74 | 237.65 | 237.65 | 636,615 |
| 2026-10-13 | 239.61 | 242.33 | 237.38 | 241.32 | 241.32 | 307,102 |
| 2026-10-12 | 238.50 | 239.66 | 236.61 | 239.11 | 239.11 | 488,625 |
| 2026-10-09 | 236.35 | 238.62 | 236.07 | 238.53 | 238.53 | 231,480 |
| 2026-10-08 | 237.48 | 239.04 | 235.66 | 235.82 | 235.82 | 313,418 |
| 2026-10-07 | 237.10 | 239.45 | 236.42 | 237.48 | 237.48 | 450,734 |
| 2026-10-06 | 232.00 | 240.00 | 232.00 | 238.30 | 236.85 | 318,753 |
| 2026-10-05 | 237.49 | 239.97 | 234.06 | 236.78 | 235.34 | 323,792 |
| 2026-10-02 | 237.05 | 239.55 | 234.69 | 237.31 | 235.87 | 517,183 |
| 2026-10-01 | 235.64 | 239.16 | 233.13 | 238.08 | 236.63 | 699,973 |
| 2026-09-30 | 236.83 | 238.99 | 234.16 | 234.80 | 233.37 | 916,088 |
| 2026-09-29 | 238.64 | 239.42 | 235.01 | 235.66 | 234.23 | 590,447 |
| 2026-09-28 | 240.07 | 242.30 | 237.72 | 238.64 | 237.19 | 535,765 |
| 2026-09-25 | 239.19 | 239.20 | 234.90 | 238.86 | 237.41 | 289,260 |
| 2026-09-24 | 235.00 | 238.75 | 234.27 | 238.03 | 236.58 | 1,004,906 |
| 2026-09-23 | 235.88 | 236.50 | 233.20 | 235.20 | 233.77 | 203,194 |
| 2026-09-22 | 234.40 | 236.63 | 233.14 | 235.88 | 234.45 | 266,560 |
| 2026-09-21 | 235.56 | 237.59 | 233.20 | 234.99 | 233.56 | 307,738 |
| 2026-09-18 | 237.75 | 238.00 | 232.40 | 233.66 | 232.24 | 2,230,823 |
| 2026-09-17 | 231.90 | 236.60 | 225.08 | 235.49 | 234.06 | 692,256 |
| 2026-09-15 | 235.95 | 236.00 | 227.70 | 228.61 | 227.22 | 516,205 |
| 2026-09-14 | 232.19 | 235.70 | 232.19 | 234.38 | 232.96 | 255,621 |
| 2026-09-11 | 236.25 | 237.53 | 233.26 | 233.86 | 232.44 | 177,773 |
| 2026-09-10 | 239.13 | 240.46 | 236.26 | 237.38 | 235.94 | 260,086 |
| 2026-09-09 | 243.22 | 243.22 | 236.65 | 237.95 | 236.50 | 287,279 |
| 2026-09-08 | 239.44 | 241.93 | 233.33 | 238.57 | 237.12 | 297,457 |
| 2026-09-07 | 243.70 | 244.36 | 237.21 | 238.25 | 236.80 | 83,908 |
| 2026-09-04 | 249.01 | 249.52 | 242.86 | 243.49 | 242.01 | 404,063 |
| 2026-09-03 | 247.36 | 251.98 | 247.36 | 248.66 | 247.15 | 269,336 |
| 2026-09-02 | 251.44 | 251.81 | 246.96 | 248.56 | 247.05 | 261,527 |
| 2026-09-01 | 248.09 | 253.66 | 248.09 | 251.44 | 249.91 | 435,870 |
| 2026-08-31 | 248.56 | 250.13 | 245.38 | 247.21 | 245.71 | 1,744,516 |
| 2026-08-28 | 252.00 | 252.00 | 246.18 | 249.81 | 248.29 | 185,048 |
| 2026-08-27 | 250.50 | 250.95 | 247.75 | 248.72 | 247.21 | 188,760 |
| 2026-08-26 | 247.99 | 251.47 | 247.14 | 250.79 | 249.27 | 269,418 |
| 2026-08-25 | 252.35 | 252.35 | 246.09 | 250.82 | 249.30 | 349,524 |
| 2026-08-24 | 253.28 | 253.67 | 251.27 | 251.95 | 250.42 | 218,266 |
| 2026-08-21 | 251.71 | 253.30 | 248.60 | 252.03 | 250.50 | 585,273 |
| 2026-08-20 | 251.12 | 253.70 | 248.81 | 252.98 | 251.44 | 207,474 |
| 2026-08-19 | 251.84 | 254.69 | 250.75 | 251.34 | 249.81 | 287,162 |
| 2026-08-18 | 256.90 | 256.90 | 247.05 | 251.39 | 249.86 | 388,968 |
| 2026-08-17 | 255.17 | 255.19 | 250.41 | 250.64 | 249.12 | 315,759 |
| 2026-08-14 | 254.25 | 255.18 | 253.03 | 253.91 | 252.37 | 267,533 |
| 2026-08-13 | 252.92 | 256.13 | 250.64 | 253.86 | 252.32 | 369,093 |
| 2026-08-12 | 253.35 | 254.74 | 250.36 | 253.04 | 251.50 | 232,718 |
| 2026-08-11 | 256.50 | 257.49 | 251.62 | 252.61 | 251.08 | 301,432 |
| 2026-08-10 | 253.63 | 255.46 | 252.00 | 254.97 | 253.42 | 229,863 |
| 2026-08-07 | 253.00 | 256.13 | 250.83 | 254.91 | 253.36 | 403,097 |
| 2026-08-06 | 257.00 | 260.25 | 253.05 | 253.55 | 252.01 | 316,230 |
| 2026-08-05 | 263.60 | 263.71 | 256.50 | 257.07 | 255.51 | 432,650 |
| 2026-08-04 | 264.48 | 264.98 | 261.60 | 263.05 | 261.45 | 409,915 |
| 2026-08-03 | 264.68 | 264.69 | 256.18 | 263.98 | 262.38 | 1,652,462 |
| 2026-07-31 | 269.30 | 269.98 | 257.93 | 258.23 | 256.66 | 483,144 |
| 2026-07-30 | 267.18 | 270.01 | 264.70 | 268.99 | 267.36 | 511,730 |
| 2026-07-29 | 264.50 | 268.70 | 263.50 | 267.24 | 265.62 | 644,623 |
| 2026-07-28 | 269.99 | 273.46 | 267.04 | 267.94 | 266.31 | 223,224 |
| 2026-07-27 | 268.70 | 270.75 | 265.60 | 268.53 | 266.90 | 548,454 |
| 2026-07-24 | 270.26 | 270.46 | 264.14 | 267.88 | 266.25 | 1,032,453 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 1.4400 MXN |
| 2026-07-09 | 1.4400 MXN |
| 2026-04-09 | 1.4400 MXN |
| 2026-01-08 | 1.4400 MXN |
| 2025-10-09 | 1.4400 MXN |
| 2025-07-10 | 1.4400 MXN |
| 2025-04-10 | 1.2600 MXN |
| 2025-01-09 | 1.2600 MXN |
| 2024-10-10 | 1.2600 MXN |
| 2024-07-11 | 1.2600 MXN |
| 2024-04-10 | 1.3500 MXN |
| 2024-01-10 | 1.3500 MXN |
| 2023-10-04 | 1.3500 MXN |
| 2023-07-05 | 1.3500 MXN |
| 2023-04-04 | 1.3500 MXN |
| 2023-01-04 | 1.3500 MXN |
| 2022-10-05 | 1.3500 MXN |
| 2022-07-06 | 1.3500 MXN |
| 2022-04-06 | 1.3000 MXN |
| 2022-01-05 | 1.3000 MXN |
| 2021-10-06 | 1.3000 MXN |
| 2021-07-07 | 1.3000 MXN |
| 2021-04-07 | 1.4100 MXN |
| 2021-01-06 | 1.4100 MXN |
| 2020-10-07 | 1.4100 MXN |
| 2020-07-08 | 1.4100 MXN |
| 2020-04-07 | 1.1625 MXN |
| 2020-01-08 | 1.1625 MXN |
| 2019-10-09 | 1.1625 MXN |
| 2019-07-10 | 1.1625 MXN |
| 2019-04-12 | 1.0700 MXN |
| 2019-01-11 | 1.0700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.