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
2023-03-22	257.50	260.63	255.65	258.05	241.33	274,014
2023-03-21	259.49	262.01	257.40	257.88	241.18	379,129
2023-03-17	262.48	264.98	257.32	258.76	242.00	745,896
2023-03-16	260.05	265.90	258.53	262.43	245.43	192,875
2023-03-15	265.21	266.95	259.80	260.25	243.39	308,438
2023-03-14	263.57	271.24	261.57	267.01	249.71	486,869
2023-03-13	260.20	272.00	258.44	263.54	246.47	244,878
2023-03-10	262.81	264.77	259.22	259.70	242.88	96,502
2023-03-09	262.61	266.86	261.66	263.25	246.20	605,540
2023-03-08	260.64	266.98	260.63	262.61	245.60	138,642
2023-03-07	267.91	268.30	262.06	262.64	245.63	122,495
2023-03-06	272.51	276.26	267.06	268.91	251.49	129,771
2023-03-03	268.82	282.41	268.82	276.31	258.41	433,510
2023-03-02	266.96	272.99	262.57	268.81	251.40	292,251
2023-03-01	268.41	273.15	264.87	267.63	250.29	414,659
2023-02-28	267.79	271.26	263.80	268.21	250.84	712,952
2023-02-27	263.76	269.79	261.37	268.83	251.42	396,853
2023-02-24	259.89	267.13	256.28	265.06	247.89	409,202
2023-02-23	259.20	264.64	256.85	259.92	243.08	786,369
2023-02-22	253.00	257.00	251.91	255.57	239.02	351,770
2023-02-21	255.01	256.37	253.08	253.90	237.45	445,471
2023-02-20	254.21	256.30	252.25	255.01	238.49	242,518
2023-02-17	253.58	255.92	250.00	254.21	237.74	355,614
2023-02-16	251.64	254.27	248.17	252.94	236.56	450,518
2023-02-15	246.79	253.25	246.00	252.48	236.13	388,556
2023-02-14	246.00	248.99	243.34	246.79	230.80	361,387
2023-02-13	246.77	251.83	245.94	248.05	231.98	312,626
2023-02-10	251.07	251.10	244.99	245.88	229.95	511,669
2023-02-09	257.24	259.53	249.00	251.07	234.81	448,432
2023-02-08	264.09	266.77	254.00	256.44	239.83	614,121
2023-02-07	270.36	270.36	263.77	264.65	247.51	333,198
2023-02-03	268.81	273.67	268.81	269.57	252.11	299,427
2023-02-02	274.40	277.99	268.06	271.48	253.89	493,317
2023-02-01	273.21	277.48	268.95	276.54	258.63	685,322
2023-01-31	274.05	275.61	272.02	273.89	256.15	613,970
2023-01-30	277.40	278.50	273.35	274.97	257.16	234,343
2023-01-27	281.63	283.78	275.05	276.49	258.58	240,524
2023-01-26	274.59	283.40	274.28	282.67	264.36	276,000
2023-01-25	275.28	275.99	271.19	274.29	256.52	321,831
2023-01-24	275.89	277.46	272.14	274.59	256.80	440,171
2023-01-23	273.71	276.65	272.37	275.04	257.22	731,012
2023-01-20	274.82	277.46	271.76	273.71	255.98	412,862
2023-01-19	272.43	278.26	271.59	274.37	256.60	458,086
2023-01-18	271.00	274.06	269.46	271.19	253.62	331,857
2023-01-17	275.80	275.80	268.41	269.65	252.18	484,416
2023-01-16	267.90	276.50	266.91	275.08	257.26	215,463
2023-01-13	266.76	270.00	265.91	267.93	250.57	371,518
2023-01-12	271.87	273.90	266.43	267.80	250.45	912,290
2023-01-11	269.76	281.17	268.63	270.59	253.06	919,974
2023-01-10	266.04	271.88	266.04	270.43	252.91	763,371
2023-01-09	264.53	269.15	264.29	267.27	249.96	831,556
2023-01-06	263.48	268.30	259.40	265.47	248.27	785,616
2023-01-05	260.77	265.07	260.49	263.48	246.41	617,423
2023-01-04	260.54	265.19	259.93	261.37	244.44	428,629
2023-01-03	264.55	265.00	259.92	260.76	242.61	453,344
2023-01-02	260.74	265.97	260.74	264.66	246.23	18,750
2022-12-30	267.82	268.30	259.45	260.74	242.59	357,370
2022-12-29	265.91	271.88	264.88	266.56	248.00	286,499
2022-12-28	268.05	268.40	265.10	266.15	247.62	216,172
2022-12-27	269.38	271.88	263.41	267.70	249.06	230,464

← NewerPage 16 of 22 · 1,263 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.