Gruma S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	315.99	320.00	310.01	318.80	302.51	570,496
2023-12-04	319.50	322.71	316.00	317.14	300.93	343,852
2023-12-01	321.09	322.01	315.62	318.95	302.65	564,794
2023-11-30	329.57	332.11	320.42	321.88	305.43	906,756
2023-11-29	325.29	326.42	316.89	321.54	305.11	292,325
2023-11-28	330.00	330.26	323.47	324.97	308.36	225,978
2023-11-27	333.18	334.63	325.28	328.02	311.26	244,058
2023-11-24	329.99	337.70	328.88	334.86	317.75	133,042
2023-11-23	325.65	330.99	325.65	329.67	312.82	147,233
2023-11-22	325.33	326.53	322.94	325.65	309.01	430,233
2023-11-21	321.00	328.80	321.00	326.55	309.86	439,083
2023-11-17	322.07	327.47	322.07	324.45	307.87	405,533
2023-11-16	326.00	326.59	320.62	323.15	306.63	358,191
2023-11-15	318.83	328.75	318.83	326.75	310.05	426,033
2023-11-14	313.72	320.28	312.27	318.78	302.49	334,923
2023-11-13	319.74	321.59	311.29	312.21	296.25	1,095,232
2023-11-10	324.81	326.52	319.02	320.77	304.38	153,121
2023-11-09	317.68	326.99	313.88	324.64	308.05	314,632
2023-11-08	321.03	321.03	317.38	318.47	302.19	434,940
2023-11-07	322.00	326.30	318.45	319.68	303.34	1,004,840
2023-11-06	312.82	327.07	312.82	322.38	305.90	487,643
2023-11-03	321.98	325.99	311.61	314.63	298.55	1,011,091
2023-11-01	314.08	322.00	312.82	317.11	300.90	431,473
2023-10-31	313.83	321.30	309.93	313.73	297.70	685,662
2023-10-30	319.57	329.78	313.41	315.41	299.29	746,753
2023-10-27	317.95	322.32	317.00	317.90	301.65	553,114
2023-10-26	306.93	322.90	303.75	321.67	305.23	726,534
2023-10-25	297.74	304.59	297.42	303.86	288.33	813,901
2023-10-24	295.41	299.89	292.39	298.30	283.05	309,681
2023-10-23	286.95	295.00	285.62	292.94	277.97	385,605
2023-10-20	286.93	289.54	282.19	287.87	273.16	691,261
2023-10-19	291.49	294.00	283.64	284.65	270.10	868,616
2023-10-18	295.01	296.20	286.64	291.05	276.17	725,106
2023-10-17	290.06	295.68	285.10	294.85	279.78	301,837
2023-10-16	285.93	291.50	284.08	290.59	275.74	127,286
2023-10-13	290.07	290.07	284.64	285.98	271.36	291,447
2023-10-12	283.76	292.47	278.12	290.07	275.24	454,640
2023-10-11	285.27	287.98	282.14	285.14	270.57	1,036,809
2023-10-10	283.05	287.85	282.87	284.41	269.87	1,525,095
2023-10-09	284.95	285.63	281.07	282.99	268.53	407,425
2023-10-06	288.35	289.29	283.07	285.65	271.05	256,732
2023-10-05	288.70	290.27	282.99	288.21	273.48	432,186
2023-10-04	290.45	291.04	285.74	287.84	273.13	262,329
2023-10-03	293.00	294.79	290.15	291.13	274.97	634,553
2023-10-02	298.53	298.58	290.10	293.54	277.25	529,830
2023-09-29	297.36	301.35	292.56	298.48	281.91	525,321
2023-09-28	303.16	303.16	295.49	297.31	280.81	226,877
2023-09-27	308.78	309.02	300.62	303.25	286.42	1,474,925
2023-09-26	304.04	309.47	304.04	308.73	291.59	443,876
2023-09-25	304.88	307.51	303.12	305.62	288.66	564,939
2023-09-22	299.31	307.08	299.21	303.97	287.10	516,378
2023-09-21	294.00	300.00	292.06	299.54	282.91	285,868
2023-09-20	289.94	297.41	289.76	293.70	277.40	412,786
2023-09-19	288.68	292.19	284.01	289.35	273.29	569,984
2023-09-18	286.13	290.91	281.28	290.14	274.03	205,143
2023-09-15	284.70	287.28	281.30	284.70	268.90	1,076,102
2023-09-14	284.00	289.31	280.96	287.43	271.47	343,297
2023-09-13	284.00	285.24	279.84	280.94	265.35	2,254,833
2023-09-12	289.63	289.75	284.05	284.90	269.09	251,168
2023-09-11	287.27	292.09	286.08	290.08	273.98	115,626

← NewerPage 13 of 21 · 1,258 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.