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
2022-09-28	216.00	216.29	209.00	211.33	195.29	1,318,149
2022-09-27	207.70	221.00	206.90	215.45	199.09	642,316
2022-09-26	208.64	215.54	206.02	207.52	191.77	402,610
2022-09-23	213.37	213.37	207.63	208.53	192.70	393,159
2022-09-22	217.33	217.33	211.03	212.90	196.74	604,221
2022-09-21	213.56	219.17	212.98	218.03	201.48	528,181
2022-09-20	213.40	214.90	211.43	213.61	197.39	345,394
2022-09-19	216.31	217.32	211.43	212.34	196.22	367,845
2022-09-15	218.13	220.31	215.58	216.66	200.21	1,607,650
2022-09-14	220.32	221.00	218.14	218.99	202.37	388,644
2022-09-13	220.28	221.82	218.11	219.78	203.10	207,025
2022-09-12	221.75	223.04	219.03	220.76	204.00	299,975
2022-09-09	217.41	222.77	216.44	221.99	205.14	329,261
2022-09-08	223.00	223.79	215.99	216.50	200.07	242,455
2022-09-07	224.77	225.52	220.00	222.46	205.57	415,281
2022-09-06	221.38	225.75	220.01	224.69	207.63	302,648
2022-09-05	220.36	222.00	220.00	220.84	204.08	18,800
2022-09-02	224.48	224.97	220.35	221.38	204.57	637,617
2022-09-01	218.90	222.84	215.62	221.51	204.69	576,073
2022-08-31	229.99	230.50	217.68	219.53	202.87	1,286,886
2022-08-30	230.19	230.87	227.80	230.05	212.59	313,419
2022-08-29	232.62	233.75	228.50	230.19	212.72	930,186
2022-08-26	232.97	236.00	232.28	234.21	216.43	309,512
2022-08-25	233.36	237.69	232.89	233.61	215.88	213,919
2022-08-24	234.14	235.66	233.23	235.05	217.21	202,278
2022-08-23	232.69	234.99	231.64	234.15	216.38	228,212
2022-08-22	232.03	233.66	229.16	232.88	215.20	582,852
2022-08-19	231.01	234.01	230.78	231.85	214.25	122,760
2022-08-18	231.21	233.95	228.65	232.18	214.55	178,769
2022-08-17	232.83	233.25	231.00	232.33	214.69	139,278
2022-08-16	232.45	234.40	231.22	233.33	215.62	257,371
2022-08-15	237.42	239.75	231.53	232.45	214.80	667,272
2022-08-12	233.91	237.49	231.34	236.24	218.31	318,089
2022-08-11	232.50	236.03	227.81	233.52	215.79	374,513
2022-08-10	231.75	237.83	230.10	233.09	215.40	336,118
2022-08-09	236.00	238.00	229.59	230.56	213.06	450,150
2022-08-08	239.10	241.94	236.20	237.54	219.51	487,584
2022-08-05	243.65	244.47	236.70	238.59	220.48	302,650
2022-08-04	247.27	255.00	242.62	245.81	227.15	295,137
2022-08-03	250.60	256.29	245.32	248.06	229.23	414,624
2022-08-02	251.52	257.00	250.75	251.81	232.69	344,259
2022-08-01	250.11	252.99	248.04	251.01	231.96	277,261
2022-07-29	251.53	256.70	249.37	253.49	234.25	299,613
2022-07-28	246.40	253.92	245.88	253.42	234.18	571,335
2022-07-27	248.87	249.62	243.64	248.48	229.62	253,597
2022-07-26	252.73	254.67	242.21	247.82	229.01	161,218
2022-07-25	247.99	254.35	247.50	251.63	232.53	257,061
2022-07-22	248.90	251.60	243.79	249.50	230.56	743,438
2022-07-21	257.07	257.07	246.91	250.02	231.04	445,978
2022-07-20	260.77	263.48	253.30	256.79	237.30	719,190
2022-07-19	250.55	263.30	247.34	260.84	241.04	398,905
2022-07-18	239.59	250.93	239.02	249.36	230.43	496,466
2022-07-15	237.50	241.09	234.15	240.49	222.23	184,461
2022-07-14	240.10	240.14	233.00	238.57	220.46	453,685
2022-07-13	228.50	240.95	226.00	240.05	221.83	592,803
2022-07-12	228.50	232.99	227.61	232.21	214.58	572,648
2022-07-11	227.17	233.60	225.18	228.63	211.27	210,766
2022-07-08	230.39	230.39	224.05	227.11	209.87	275,978
2022-07-07	232.02	235.88	229.30	231.68	214.09	714,666
2022-07-06	229.86	236.59	225.76	232.78	215.11	989,022

← NewerPage 18 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.