Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 372.00 | 374.99 | 368.88 | 370.03 | 355.41 | 215,529 |
| 2024-08-22 | 375.80 | 381.15 | 369.97 | 372.87 | 358.13 | 491,598 |
| 2024-08-21 | 376.03 | 381.01 | 367.87 | 373.99 | 359.21 | 344,068 |
| 2024-08-20 | 380.58 | 384.43 | 376.90 | 377.83 | 362.90 | 360,967 |
| 2024-08-19 | 376.50 | 384.00 | 376.45 | 382.50 | 367.38 | 266,391 |
| 2024-08-16 | 383.99 | 385.94 | 373.37 | 375.16 | 360.33 | 1,055,564 |
| 2024-08-15 | 378.38 | 385.89 | 376.49 | 384.01 | 368.83 | 222,503 |
| 2024-08-14 | 374.19 | 379.96 | 374.06 | 378.38 | 363.42 | 647,791 |
| 2024-08-13 | 372.50 | 375.15 | 369.22 | 372.33 | 357.61 | 431,104 |
| 2024-08-12 | 372.14 | 375.52 | 369.10 | 372.04 | 357.34 | 258,006 |
| 2024-08-09 | 378.90 | 379.94 | 361.03 | 372.82 | 358.08 | 569,358 |
| 2024-08-08 | 372.00 | 386.57 | 370.24 | 376.64 | 361.75 | 313,690 |
| 2024-08-07 | 367.42 | 372.93 | 361.22 | 371.58 | 356.89 | 292,887 |
| 2024-08-06 | 345.25 | 366.50 | 345.25 | 365.31 | 350.87 | 1,176,516 |
| 2024-08-05 | 346.42 | 352.38 | 344.08 | 350.51 | 336.66 | 262,132 |
| 2024-08-02 | 352.75 | 352.75 | 343.55 | 350.13 | 336.29 | 742,390 |
| 2024-08-01 | 346.67 | 352.75 | 344.98 | 347.01 | 333.29 | 939,941 |
| 2024-07-31 | 341.00 | 349.61 | 341.00 | 348.32 | 334.55 | 486,114 |
| 2024-07-30 | 341.32 | 344.91 | 335.00 | 337.61 | 324.27 | 806,303 |
| 2024-07-29 | 340.68 | 344.60 | 335.52 | 337.77 | 324.42 | 499,971 |
| 2024-07-26 | 347.00 | 347.00 | 340.00 | 342.35 | 328.82 | 265,993 |
| 2024-07-25 | 354.00 | 354.00 | 341.19 | 346.42 | 332.73 | 638,377 |
| 2024-07-24 | 341.90 | 351.25 | 338.49 | 348.54 | 334.76 | 452,366 |
| 2024-07-23 | 338.44 | 347.77 | 338.44 | 340.97 | 327.49 | 276,923 |
| 2024-07-22 | 349.03 | 351.60 | 345.69 | 347.11 | 333.39 | 185,197 |
| 2024-07-19 | 345.50 | 347.64 | 342.11 | 344.48 | 330.86 | 315,427 |
| 2024-07-18 | 347.74 | 353.58 | 342.50 | 342.96 | 329.40 | 150,567 |
| 2024-07-17 | 361.79 | 362.49 | 346.58 | 350.54 | 336.69 | 403,195 |
| 2024-07-16 | 349.30 | 362.50 | 349.25 | 361.61 | 347.32 | 380,056 |
| 2024-07-15 | 351.82 | 354.65 | 347.01 | 351.01 | 337.14 | 227,643 |
| 2024-07-12 | 347.96 | 361.80 | 340.00 | 351.18 | 337.30 | 422,830 |
| 2024-07-11 | 354.00 | 354.97 | 345.35 | 348.72 | 334.94 | 167,705 |
| 2024-07-10 | 351.43 | 355.00 | 347.10 | 351.10 | 336.01 | 534,469 |
| 2024-07-09 | 340.54 | 351.61 | 340.54 | 349.90 | 334.86 | 253,181 |
| 2024-07-08 | 335.76 | 342.93 | 331.65 | 340.57 | 325.94 | 191,785 |
| 2024-07-05 | 336.95 | 339.83 | 333.81 | 337.70 | 323.19 | 367,195 |
| 2024-07-04 | 334.04 | 342.99 | 334.03 | 339.83 | 325.23 | 24,982 |
| 2024-07-03 | 326.64 | 343.82 | 326.64 | 342.36 | 327.65 | 197,233 |
| 2024-07-02 | 325.70 | 333.65 | 323.73 | 324.64 | 310.69 | 451,215 |
| 2024-07-01 | 336.00 | 336.00 | 328.22 | 328.95 | 314.81 | 272,311 |
| 2024-06-28 | 334.07 | 336.00 | 328.01 | 333.79 | 319.45 | 463,279 |
| 2024-06-27 | 334.08 | 334.23 | 330.01 | 333.77 | 319.43 | 215,230 |
| 2024-06-26 | 331.50 | 338.94 | 322.49 | 332.44 | 318.15 | 540,193 |
| 2024-06-25 | 331.76 | 338.20 | 326.09 | 332.42 | 318.14 | 496,755 |
| 2024-06-24 | 332.82 | 337.36 | 327.80 | 333.43 | 319.10 | 278,345 |
| 2024-06-21 | 343.99 | 345.46 | 331.53 | 333.11 | 318.80 | 1,669,883 |
| 2024-06-20 | 339.80 | 343.85 | 335.68 | 342.30 | 327.59 | 264,813 |
| 2024-06-19 | 339.78 | 343.96 | 338.43 | 339.95 | 325.34 | 160,810 |
| 2024-06-18 | 330.60 | 343.98 | 327.51 | 339.78 | 325.18 | 198,471 |
| 2024-06-17 | 341.65 | 341.65 | 326.54 | 330.59 | 316.38 | 238,068 |
| 2024-06-14 | 343.72 | 348.03 | 335.24 | 340.97 | 326.32 | 273,081 |
| 2024-06-13 | 334.29 | 345.43 | 332.16 | 339.83 | 325.23 | 861,995 |
| 2024-06-12 | 345.00 | 349.99 | 335.00 | 335.86 | 321.43 | 446,237 |
| 2024-06-11 | 334.33 | 352.87 | 332.56 | 346.58 | 331.69 | 672,683 |
| 2024-06-10 | 335.94 | 341.59 | 328.50 | 334.62 | 320.24 | 297,198 |
| 2024-06-07 | 349.99 | 349.99 | 332.69 | 334.27 | 319.91 | 313,032 |
| 2024-06-06 | 352.00 | 356.44 | 344.67 | 347.66 | 332.72 | 562,278 |
| 2024-06-05 | 346.47 | 357.09 | 346.10 | 350.98 | 335.90 | 311,006 |
| 2024-06-04 | 328.65 | 347.87 | 328.65 | 345.64 | 330.79 | 261,981 |
| 2024-06-03 | 330.73 | 330.73 | 318.10 | 327.75 | 313.67 | 422,448 |
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.