Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 298.44 | 298.46 | 291.07 | 292.17 | 278.45 | 327,939 |
| 2024-03-04 | 304.50 | 304.50 | 295.35 | 297.37 | 283.40 | 378,900 |
| 2024-03-01 | 302.00 | 305.50 | 301.02 | 302.62 | 288.41 | 118,790 |
| 2024-02-29 | 304.00 | 307.93 | 301.10 | 303.53 | 289.27 | 717,769 |
| 2024-02-28 | 308.20 | 308.99 | 303.26 | 306.64 | 292.24 | 432,998 |
| 2024-02-27 | 305.72 | 312.70 | 305.10 | 308.24 | 293.76 | 442,260 |
| 2024-02-26 | 299.87 | 307.70 | 296.77 | 305.20 | 290.87 | 668,269 |
| 2024-02-23 | 301.00 | 303.68 | 299.07 | 299.87 | 285.79 | 643,442 |
| 2024-02-22 | 311.20 | 311.20 | 299.51 | 301.00 | 286.86 | 1,181,311 |
| 2024-02-21 | 312.59 | 312.98 | 308.06 | 310.47 | 295.89 | 333,098 |
| 2024-02-20 | 319.38 | 319.38 | 310.45 | 311.93 | 297.28 | 351,115 |
| 2024-02-19 | 315.05 | 319.33 | 310.23 | 317.76 | 302.84 | 75,185 |
| 2024-02-16 | 314.97 | 316.74 | 313.01 | 315.02 | 300.23 | 167,880 |
| 2024-02-15 | 314.03 | 316.84 | 310.25 | 315.23 | 300.43 | 173,826 |
| 2024-02-14 | 316.81 | 318.83 | 311.38 | 314.37 | 299.61 | 269,657 |
| 2024-02-13 | 314.34 | 318.86 | 312.56 | 315.80 | 300.97 | 281,088 |
| 2024-02-12 | 314.52 | 317.00 | 313.91 | 315.87 | 301.04 | 121,782 |
| 2024-02-09 | 314.55 | 315.12 | 311.30 | 313.58 | 298.85 | 156,300 |
| 2024-02-08 | 321.19 | 321.19 | 310.21 | 313.58 | 298.85 | 159,096 |
| 2024-02-07 | 317.73 | 321.56 | 314.52 | 316.19 | 301.34 | 303,353 |
| 2024-02-06 | 314.20 | 318.46 | 314.20 | 316.15 | 301.30 | 303,852 |
| 2024-02-02 | 318.98 | 318.98 | 313.49 | 313.98 | 299.23 | 206,326 |
| 2024-02-01 | 312.34 | 322.70 | 312.01 | 315.92 | 301.08 | 578,761 |
| 2024-01-31 | 318.04 | 324.50 | 316.49 | 322.20 | 307.07 | 416,198 |
| 2024-01-30 | 312.32 | 322.01 | 311.94 | 318.84 | 303.87 | 449,285 |
| 2024-01-29 | 309.71 | 314.48 | 308.11 | 311.63 | 296.99 | 370,535 |
| 2024-01-26 | 304.00 | 315.60 | 304.00 | 311.27 | 296.65 | 329,312 |
| 2024-01-25 | 300.32 | 308.57 | 298.01 | 305.54 | 291.19 | 742,160 |
| 2024-01-24 | 301.47 | 302.15 | 297.07 | 300.12 | 286.02 | 497,109 |
| 2024-01-23 | 301.80 | 304.15 | 298.00 | 299.95 | 285.86 | 552,240 |
| 2024-01-22 | 307.00 | 307.38 | 299.90 | 301.02 | 286.88 | 244,420 |
| 2024-01-19 | 303.04 | 307.77 | 303.04 | 306.85 | 292.44 | 415,893 |
| 2024-01-18 | 308.16 | 308.57 | 302.02 | 303.12 | 288.88 | 288,128 |
| 2024-01-17 | 312.20 | 313.21 | 303.01 | 307.86 | 293.40 | 527,641 |
| 2024-01-16 | 311.31 | 313.62 | 308.98 | 310.84 | 296.24 | 190,832 |
| 2024-01-15 | 311.72 | 313.48 | 311.00 | 311.16 | 296.55 | 32,105 |
| 2024-01-12 | 312.89 | 313.29 | 310.03 | 311.14 | 296.53 | 169,209 |
| 2024-01-11 | 311.58 | 313.77 | 308.52 | 311.32 | 296.70 | 419,395 |
| 2024-01-10 | 310.27 | 312.63 | 307.01 | 308.55 | 294.06 | 211,401 |
| 2024-01-09 | 317.44 | 317.44 | 310.00 | 310.46 | 294.59 | 323,087 |
| 2024-01-08 | 325.50 | 325.99 | 315.72 | 318.00 | 301.75 | 155,081 |
| 2024-01-05 | 309.25 | 333.24 | 307.35 | 327.14 | 310.42 | 419,094 |
| 2024-01-04 | 310.73 | 311.85 | 301.45 | 307.28 | 291.58 | 433,037 |
| 2024-01-03 | 315.00 | 316.46 | 310.09 | 311.54 | 295.62 | 200,801 |
| 2024-01-02 | 318.91 | 318.91 | 310.59 | 314.88 | 298.79 | 190,853 |
| 2023-12-29 | 317.98 | 317.98 | 310.01 | 311.14 | 295.24 | 87,389 |
| 2023-12-28 | 316.70 | 320.00 | 310.54 | 312.51 | 296.54 | 252,220 |
| 2023-12-27 | 315.13 | 317.97 | 313.88 | 316.65 | 300.47 | 267,242 |
| 2023-12-26 | 312.14 | 317.00 | 312.14 | 314.97 | 298.87 | 95,469 |
| 2023-12-22 | 315.20 | 316.80 | 311.13 | 312.29 | 296.33 | 128,850 |
| 2023-12-21 | 314.00 | 317.15 | 308.83 | 316.67 | 300.49 | 298,441 |
| 2023-12-20 | 319.50 | 322.19 | 305.18 | 306.77 | 291.09 | 390,404 |
| 2023-12-19 | 317.73 | 318.00 | 311.11 | 314.15 | 298.09 | 458,355 |
| 2023-12-18 | 309.17 | 317.44 | 307.19 | 315.55 | 299.42 | 290,624 |
| 2023-12-15 | 312.18 | 313.59 | 306.18 | 309.04 | 293.25 | 1,109,934 |
| 2023-12-14 | 314.41 | 314.41 | 304.54 | 312.18 | 296.22 | 615,839 |
| 2023-12-13 | 317.00 | 318.03 | 309.28 | 311.21 | 295.30 | 513,491 |
| 2023-12-11 | 321.18 | 321.18 | 316.04 | 316.81 | 300.62 | 233,498 |
| 2023-12-08 | 322.11 | 324.72 | 320.00 | 321.18 | 304.76 | 172,893 |
| 2023-12-07 | 322.50 | 328.84 | 320.44 | 321.81 | 305.36 | 970,889 |
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.