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
2022-12-26	259.80	277.00	259.80	269.77	250.99	292,109
2022-12-23	255.25	262.03	254.52	260.51	242.37	766,197
2022-12-22	256.21	262.00	255.14	257.15	239.25	427,725
2022-12-21	253.37	259.88	253.31	257.24	239.33	327,004
2022-12-20	256.33	258.13	249.48	253.02	235.41	258,522
2022-12-19	257.39	259.29	249.74	257.07	239.17	379,851
2022-12-16	258.29	258.29	246.19	249.03	231.69	816,881
2022-12-15	253.86	254.73	248.74	250.03	232.62	611,268
2022-12-14	259.81	259.81	249.84	254.89	237.15	675,675
2022-12-13	249.70	259.88	248.25	254.15	236.46	1,181,239
2022-12-09	254.54	255.00	249.23	249.67	232.29	410,549
2022-12-08	252.02	257.00	252.02	256.07	238.24	413,722
2022-12-07	252.74	257.00	250.70	253.24	235.61	455,123
2022-12-06	247.00	258.31	246.43	251.64	234.12	527,905
2022-12-05	245.00	249.16	241.72	245.43	228.34	651,305
2022-12-02	241.11	247.03	239.48	245.75	228.64	585,409
2022-12-01	239.23	244.19	238.86	241.16	224.37	363,986
2022-11-30	231.02	242.53	226.73	240.83	224.06	1,530,213
2022-11-29	234.00	235.57	229.45	231.61	215.49	371,295
2022-11-28	234.05	235.47	232.01	233.56	217.30	420,192
2022-11-25	240.98	240.98	232.95	234.31	218.00	209,359
2022-11-24	237.51	241.61	237.51	240.53	223.78	73,594
2022-11-23	229.76	239.76	219.37	238.71	222.09	1,580,661
2022-11-22	234.03	234.45	228.10	229.02	213.08	587,573
2022-11-18	233.76	237.50	233.07	234.37	218.05	348,627
2022-11-17	229.56	237.56	229.24	232.72	216.52	175,613
2022-11-16	226.78	231.49	226.50	230.32	214.29	325,489
2022-11-15	232.37	233.75	225.37	227.01	211.21	318,426
2022-11-14	227.00	232.00	226.00	230.30	214.27	648,533
2022-11-11	225.62	228.99	224.26	227.16	211.35	515,035
2022-11-10	230.07	231.63	226.09	226.54	210.77	201,404
2022-11-09	230.18	230.91	224.92	227.46	211.62	909,768
2022-11-08	232.64	235.55	228.00	231.66	215.53	374,190
2022-11-07	230.90	234.61	230.43	232.97	216.75	396,474
2022-11-04	230.67	231.74	227.51	231.08	214.99	335,262
2022-11-03	230.00	231.18	227.19	229.08	213.13	938,810
2022-11-01	230.00	231.97	225.00	228.87	212.94	663,323
2022-10-31	226.01	233.41	226.01	229.83	213.83	1,077,760
2022-10-28	225.86	230.15	225.66	227.72	211.87	368,279
2022-10-27	228.85	230.98	225.96	226.95	211.15	449,162
2022-10-26	224.61	232.50	224.41	230.59	214.54	563,545
2022-10-25	216.54	227.61	214.76	225.20	209.52	421,367
2022-10-24	216.05	217.42	214.77	216.00	200.96	1,214,488
2022-10-21	210.50	217.14	209.01	215.56	200.55	607,402
2022-10-20	204.30	216.75	204.30	215.67	200.66	1,176,330
2022-10-19	206.66	207.00	200.00	203.91	189.71	603,689
2022-10-18	210.81	212.66	203.77	206.46	192.09	652,299
2022-10-17	202.28	214.13	201.25	210.45	195.80	470,555
2022-10-14	202.44	205.54	200.10	202.12	188.05	916,609
2022-10-13	201.60	204.25	199.84	201.98	187.92	904,211
2022-10-12	200.09	205.86	200.09	202.91	188.78	567,312
2022-10-11	198.86	202.64	197.10	199.88	185.96	898,636
2022-10-10	200.59	200.99	193.75	198.80	184.96	1,013,603
2022-10-07	198.55	205.68	197.53	201.14	187.14	851,099
2022-10-06	198.66	205.50	198.10	200.37	186.42	671,852
2022-10-05	198.72	201.89	196.68	197.60	183.84	926,043
2022-10-04	194.00	202.01	193.53	199.56	184.41	2,398,036
2022-10-03	193.51	193.51	190.82	191.47	176.94	1,311,183
2022-09-30	205.15	205.15	191.37	192.90	178.26	1,147,088
2022-09-29	211.41	212.34	205.00	205.12	189.55	494,245

← NewerPage 17 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.