Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 324.95 | 331.54 | 320.19 | 329.30 | 315.15 | 1,564,164 |
| 2024-05-30 | 322.59 | 329.50 | 316.98 | 325.09 | 311.12 | 396,598 |
| 2024-05-29 | 319.71 | 326.51 | 313.89 | 322.59 | 308.73 | 372,499 |
| 2024-05-28 | 324.33 | 326.96 | 319.18 | 320.46 | 306.69 | 428,883 |
| 2024-05-27 | 324.85 | 326.32 | 320.00 | 323.97 | 310.05 | 101,336 |
| 2024-05-24 | 322.75 | 324.52 | 320.01 | 320.88 | 307.09 | 396,691 |
| 2024-05-23 | 322.00 | 325.64 | 312.13 | 321.02 | 307.23 | 301,800 |
| 2024-05-22 | 322.26 | 326.72 | 320.01 | 324.32 | 310.38 | 234,869 |
| 2024-05-21 | 322.56 | 323.86 | 320.00 | 321.80 | 307.97 | 332,919 |
| 2024-05-20 | 326.49 | 326.74 | 322.07 | 323.53 | 309.63 | 108,748 |
| 2024-05-17 | 323.87 | 327.26 | 323.30 | 325.43 | 311.45 | 299,346 |
| 2024-05-16 | 323.50 | 326.88 | 323.00 | 325.45 | 311.47 | 351,054 |
| 2024-05-15 | 326.49 | 328.95 | 325.03 | 325.72 | 311.72 | 277,123 |
| 2024-05-14 | 331.94 | 331.94 | 325.46 | 327.26 | 313.20 | 198,742 |
| 2024-05-13 | 332.00 | 336.91 | 325.79 | 329.77 | 315.60 | 173,374 |
| 2024-05-10 | 333.52 | 334.30 | 328.31 | 330.56 | 316.36 | 166,076 |
| 2024-05-09 | 333.59 | 339.92 | 333.22 | 334.31 | 319.94 | 588,589 |
| 2024-05-08 | 337.76 | 337.76 | 332.67 | 335.04 | 320.64 | 331,813 |
| 2024-05-07 | 336.23 | 337.99 | 333.51 | 336.81 | 322.34 | 265,332 |
| 2024-05-06 | 337.92 | 341.21 | 335.75 | 337.15 | 322.66 | 162,759 |
| 2024-05-03 | 338.00 | 343.62 | 336.31 | 338.83 | 324.27 | 416,098 |
| 2024-05-02 | 334.77 | 343.67 | 332.84 | 337.41 | 322.91 | 1,018,367 |
| 2024-04-30 | 344.68 | 346.00 | 336.00 | 336.46 | 322.00 | 338,940 |
| 2024-04-29 | 346.91 | 348.24 | 337.60 | 346.12 | 331.25 | 411,758 |
| 2024-04-26 | 332.16 | 348.73 | 332.16 | 346.91 | 332.00 | 226,929 |
| 2024-04-25 | 340.05 | 343.96 | 335.01 | 337.35 | 322.85 | 282,898 |
| 2024-04-24 | 342.00 | 346.20 | 337.24 | 340.22 | 325.60 | 715,820 |
| 2024-04-23 | 337.22 | 342.81 | 330.01 | 341.03 | 326.38 | 436,245 |
| 2024-04-22 | 328.26 | 337.25 | 325.01 | 334.90 | 320.51 | 270,115 |
| 2024-04-19 | 332.95 | 332.95 | 325.02 | 328.27 | 314.16 | 180,099 |
| 2024-04-18 | 316.00 | 334.21 | 314.70 | 332.95 | 318.64 | 565,885 |
| 2024-04-17 | 315.31 | 318.10 | 309.81 | 311.74 | 298.34 | 1,117,337 |
| 2024-04-16 | 312.26 | 321.92 | 310.50 | 316.85 | 303.23 | 611,244 |
| 2024-04-15 | 316.23 | 317.56 | 311.51 | 313.78 | 300.30 | 272,720 |
| 2024-04-12 | 320.16 | 320.16 | 313.92 | 317.77 | 304.12 | 209,277 |
| 2024-04-11 | 318.43 | 321.56 | 311.08 | 320.20 | 306.44 | 280,794 |
| 2024-04-10 | 323.23 | 323.23 | 305.57 | 316.53 | 302.93 | 1,976,391 |
| 2024-04-09 | 325.04 | 328.00 | 321.63 | 323.44 | 308.25 | 327,355 |
| 2024-04-08 | 323.48 | 326.81 | 320.92 | 326.01 | 310.70 | 371,573 |
| 2024-04-05 | 313.06 | 326.11 | 313.06 | 325.11 | 309.84 | 631,561 |
| 2024-04-04 | 316.47 | 322.32 | 315.14 | 320.74 | 305.68 | 279,295 |
| 2024-04-03 | 311.31 | 317.77 | 308.07 | 316.02 | 301.18 | 463,394 |
| 2024-04-02 | 313.95 | 315.93 | 308.08 | 313.68 | 298.95 | 228,522 |
| 2024-04-01 | 312.88 | 314.98 | 305.07 | 311.46 | 296.83 | 738,752 |
| 2024-03-27 | 305.41 | 312.13 | 304.23 | 310.68 | 296.09 | 430,593 |
| 2024-03-26 | 302.31 | 309.98 | 299.70 | 305.46 | 291.11 | 334,375 |
| 2024-03-25 | 296.00 | 302.90 | 292.01 | 299.89 | 285.81 | 310,536 |
| 2024-03-22 | 293.50 | 298.39 | 291.16 | 296.59 | 282.66 | 464,492 |
| 2024-03-21 | 290.50 | 296.23 | 289.86 | 292.45 | 278.72 | 266,537 |
| 2024-03-20 | 287.03 | 296.61 | 287.03 | 291.50 | 277.81 | 335,441 |
| 2024-03-19 | 292.48 | 292.48 | 286.05 | 288.10 | 274.57 | 688,997 |
| 2024-03-15 | 294.84 | 296.81 | 290.73 | 294.82 | 280.97 | 1,745,753 |
| 2024-03-14 | 290.05 | 296.92 | 289.89 | 293.23 | 279.46 | 468,896 |
| 2024-03-13 | 287.08 | 290.46 | 286.18 | 289.21 | 275.63 | 473,311 |
| 2024-03-12 | 291.07 | 292.44 | 287.95 | 288.61 | 275.06 | 319,719 |
| 2024-03-11 | 293.56 | 293.91 | 292.01 | 292.57 | 278.83 | 124,623 |
| 2024-03-08 | 300.00 | 300.00 | 292.00 | 293.49 | 279.71 | 274,338 |
| 2024-03-07 | 300.00 | 300.42 | 295.04 | 297.67 | 283.69 | 324,371 |
| 2024-03-06 | 293.08 | 301.00 | 293.08 | 299.54 | 285.47 | 409,380 |
| 2024-03-05 | 298.44 | 298.46 | 291.07 | 292.17 | 278.45 | 327,939 |
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.