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
2023-09-08	289.51	290.73	285.09	286.82	270.90	214,971
2023-09-07	285.71	293.20	284.10	292.22	276.00	225,362
2023-09-06	285.42	289.71	284.00	288.79	272.76	197,661
2023-09-05	288.00	288.38	282.96	285.19	269.36	296,275
2023-09-04	291.00	291.68	287.02	290.31	274.20	20,954
2023-09-01	284.04	291.04	284.04	290.49	274.37	155,435
2023-08-31	293.00	295.15	281.10	284.63	268.83	1,299,535
2023-08-30	295.37	301.48	295.02	295.77	279.35	203,446
2023-08-29	294.00	298.67	292.19	298.05	281.51	213,837
2023-08-28	293.18	296.51	291.08	293.27	276.99	349,583
2023-08-25	287.00	296.36	286.39	294.01	277.69	278,963
2023-08-24	283.50	293.49	283.50	290.40	274.28	293,919
2023-08-23	283.99	290.89	282.23	290.02	273.92	462,016
2023-08-22	280.50	285.52	280.28	284.14	268.37	455,936
2023-08-21	282.00	284.49	278.68	280.57	265.00	660,383
2023-08-18	283.90	284.08	276.06	282.61	266.92	378,847
2023-08-17	295.79	295.79	281.37	284.53	268.74	597,625
2023-08-16	296.04	298.00	294.32	296.38	279.93	270,689
2023-08-15	295.00	296.94	291.60	295.69	279.28	316,072
2023-08-14	299.03	299.91	291.98	294.96	278.59	375,125
2023-08-11	293.00	303.29	292.99	298.80	282.21	444,809
2023-08-10	297.82	298.95	293.90	295.64	279.23	648,985
2023-08-09	292.05	298.93	291.08	297.91	281.37	690,295
2023-08-08	293.52	294.87	291.14	292.37	276.14	632,968
2023-08-07	288.63	296.46	288.63	293.81	277.50	240,277
2023-08-04	288.70	292.87	284.19	290.93	274.78	545,142
2023-08-03	291.34	292.76	286.40	289.12	273.07	539,109
2023-08-02	298.01	298.01	289.56	291.85	275.65	508,001
2023-08-01	301.50	303.76	298.00	298.46	281.89	213,608
2023-07-31	296.45	301.50	294.95	300.38	283.71	674,337
2023-07-28	294.00	297.95	294.00	295.93	279.50	285,137
2023-07-27	297.04	297.04	290.63	294.68	278.32	309,826
2023-07-26	297.00	298.64	292.33	297.31	280.81	302,357
2023-07-25	290.21	298.42	288.67	296.12	279.68	727,564
2023-07-24	292.95	292.95	285.09	289.89	273.80	715,891
2023-07-21	290.68	295.78	290.68	293.48	277.19	2,129,856
2023-07-20	285.20	294.65	285.20	292.15	275.93	832,705
2023-07-19	292.85	293.40	284.08	285.07	269.25	297,887
2023-07-18	289.46	294.83	286.33	291.76	275.56	221,340
2023-07-17	289.70	290.92	286.26	288.99	272.95	149,982
2023-07-14	293.30	293.79	289.18	291.17	275.01	544,816
2023-07-13	292.09	296.00	289.82	293.76	277.45	696,388
2023-07-12	286.26	292.89	285.23	292.00	275.79	652,835
2023-07-11	283.66	288.01	278.09	287.22	271.28	327,382
2023-07-10	279.04	284.99	278.83	283.14	267.42	192,339
2023-07-07	279.01	280.58	276.02	279.04	263.55	210,804
2023-07-06	285.05	285.58	277.05	280.90	265.31	320,786
2023-07-05	276.03	287.97	276.03	285.04	269.22	993,942
2023-07-04	281.05	286.99	281.05	282.85	265.86	101,316
2023-07-03	274.77	282.98	274.01	280.46	263.62	145,050
2023-06-30	272.04	279.06	268.14	274.78	258.28	500,395
2023-06-29	269.19	271.91	268.08	270.87	254.60	187,091
2023-06-28	272.04	274.68	265.98	269.62	253.43	235,488
2023-06-27	268.60	274.98	267.96	272.17	255.82	326,176
2023-06-26	272.95	272.95	266.52	267.96	251.87	524,983
2023-06-23	274.17	274.17	268.67	269.63	253.44	414,592
2023-06-22	273.64	275.86	272.00	273.40	256.98	319,075
2023-06-21	274.04	276.00	272.44	273.38	256.96	138,317
2023-06-20	275.44	278.64	273.50	275.42	258.88	167,746
2023-06-19	276.90	276.98	274.14	275.86	259.29	27,646

← NewerPage 14 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.