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
2023-06-19	276.90	276.98	274.14	275.86	259.29	27,646
2023-06-16	274.05	281.44	274.05	276.89	260.26	1,235,030
2023-06-15	278.13	279.99	274.00	275.13	258.61	577,905
2023-06-14	272.00	278.99	272.00	275.91	259.34	404,851
2023-06-13	274.64	278.27	272.00	273.49	257.07	246,082
2023-06-12	277.02	280.00	273.31	274.63	258.14	361,696
2023-06-09	278.61	279.90	277.33	278.37	261.65	479,021
2023-06-08	274.76	278.88	274.76	277.95	261.26	424,483
2023-06-07	273.28	276.50	271.39	273.81	257.37	459,444
2023-06-06	269.08	276.50	267.01	274.23	257.76	415,193
2023-06-05	267.29	269.94	266.40	268.73	252.59	332,503
2023-06-02	266.78	270.60	266.78	267.30	251.25	692,520
2023-06-01	272.84	272.84	264.61	267.01	250.97	649,615
2023-05-31	277.55	277.55	265.07	271.88	255.55	4,852,186
2023-05-30	274.74	278.30	271.09	277.09	260.45	655,072
2023-05-29	276.09	277.95	273.19	274.11	257.65	183,432
2023-05-26	262.85	280.00	262.59	276.13	259.55	1,484,958
2023-05-25	263.44	268.49	262.04	262.80	247.02	487,418
2023-05-24	263.20	265.02	257.25	262.18	246.43	1,881,009
2023-05-23	266.43	270.14	262.09	263.15	247.35	483,430
2023-05-22	272.03	274.42	265.11	266.38	250.38	1,092,807
2023-05-19	275.17	278.55	271.64	272.45	256.09	462,172
2023-05-18	274.48	277.07	272.06	276.00	259.42	499,056
2023-05-17	275.98	277.82	272.93	273.54	257.11	475,238
2023-05-16	277.00	279.26	275.07	275.78	259.22	358,451
2023-05-15	278.18	278.64	275.26	277.69	261.01	627,079
2023-05-12	276.94	280.82	276.07	278.18	261.47	289,799
2023-05-11	278.57	279.90	276.19	277.27	260.62	369,139
2023-05-10	277.42	281.91	277.42	278.57	261.84	374,303
2023-05-09	282.16	282.16	278.18	279.41	262.63	315,828
2023-05-08	283.71	286.41	281.18	281.64	264.73	222,117
2023-05-05	283.69	287.06	282.94	285.09	267.97	451,569
2023-05-04	281.05	284.89	279.21	283.63	266.60	557,099
2023-05-03	278.28	285.46	277.70	282.03	265.09	756,497
2023-05-02	280.02	280.50	273.94	278.49	261.77	725,189
2023-04-28	279.98	283.90	278.23	281.43	264.53	1,260,935
2023-04-27	270.20	282.52	268.53	281.73	264.81	591,234
2023-04-26	265.23	274.33	261.22	269.00	252.85	438,079
2023-04-25	260.47	264.70	259.86	263.92	248.07	257,591
2023-04-24	261.91	263.24	257.54	259.94	244.33	247,925
2023-04-21	263.91	263.92	258.72	262.16	246.42	376,939
2023-04-20	258.34	265.84	258.25	263.15	247.35	295,783
2023-04-19	259.86	260.29	253.56	256.54	241.13	293,587
2023-04-18	257.90	264.89	256.47	259.48	243.90	435,285
2023-04-17	258.04	258.56	255.36	256.76	241.34	479,888
2023-04-14	263.01	264.19	257.02	257.81	242.33	276,996
2023-04-13	265.82	274.45	263.72	265.71	249.75	1,013,187
2023-04-12	267.00	272.28	265.66	267.12	251.08	422,034
2023-04-11	269.77	272.40	264.41	267.59	251.52	392,458
2023-04-10	267.98	270.06	266.65	269.32	253.15	181,840
2023-04-05	266.73	270.45	264.75	266.65	250.64	125,829
2023-04-04	265.73	271.11	265.44	266.92	250.89	338,198
2023-04-03	265.80	270.26	263.98	268.81	251.40	252,418
2023-03-31	268.13	275.55	264.42	265.84	248.62	1,095,757
2023-03-30	261.07	268.86	258.18	268.15	250.78	381,214
2023-03-29	256.30	261.21	254.52	260.19	243.34	373,238
2023-03-28	251.84	256.97	251.11	256.37	239.76	321,199
2023-03-27	252.57	254.23	250.56	253.11	236.71	201,970
2023-03-24	251.00	254.93	249.47	252.19	235.85	340,779
2023-03-23	257.82	260.62	250.30	251.28	235.00	390,576

← NewerPage 15 of 21 · 1,259 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.