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
2022-07-05	230.35	232.00	224.39	229.66	210.98	1,517,956
2022-07-04	224.21	237.39	224.21	232.01	213.14	130,153
2022-07-01	222.34	229.96	219.58	226.43	208.01	496,022
2022-06-30	219.94	226.49	218.50	222.55	204.45	776,211
2022-06-29	221.09	222.77	218.06	220.26	202.34	759,935
2022-06-28	221.53	224.06	218.25	221.69	203.66	566,273
2022-06-27	215.87	225.98	215.02	221.20	203.21	541,072
2022-06-24	216.18	219.70	215.45	215.82	198.26	716,898
2022-06-23	219.55	221.97	215.68	216.93	199.28	257,066
2022-06-22	220.30	222.46	218.01	219.06	201.24	299,505
2022-06-21	223.88	223.88	218.29	221.36	203.35	368,307
2022-06-20	222.28	226.44	221.58	225.03	206.73	38,046
2022-06-17	227.02	227.07	221.23	223.40	205.23	1,484,777
2022-06-16	224.44	226.85	222.18	225.30	206.97	401,478
2022-06-15	224.87	227.98	222.25	225.24	206.92	355,788
2022-06-14	231.50	233.75	222.08	224.07	205.84	743,274
2022-06-13	231.77	239.67	231.47	233.71	214.70	565,416
2022-06-10	235.35	237.45	231.57	235.19	216.06	418,933
2022-06-09	237.00	240.00	233.12	235.44	216.29	426,101
2022-06-08	237.97	238.99	235.04	237.01	217.73	623,184
2022-06-07	236.02	240.86	232.24	240.34	220.79	328,810
2022-06-06	238.22	241.82	236.42	238.40	219.01	325,421
2022-06-03	238.83	242.26	238.21	240.53	220.96	390,859
2022-06-02	232.74	241.38	232.21	239.83	220.32	610,616
2022-06-01	233.86	239.90	232.70	233.91	214.88	436,390
2022-05-31	242.87	244.69	232.09	233.86	214.84	2,091,074
2022-05-30	238.27	245.90	237.63	242.77	223.02	228,822
2022-05-27	242.15	242.50	237.30	238.27	218.89	312,658
2022-05-26	242.92	244.51	241.00	241.59	221.94	446,050
2022-05-25	243.73	246.62	242.45	243.33	223.54	557,190
2022-05-24	244.68	249.85	242.00	244.96	225.03	559,851
2022-05-23	249.46	253.30	245.33	246.07	226.05	442,211
2022-05-20	251.17	254.00	248.40	249.43	229.14	537,967
2022-05-19	250.00	255.89	248.39	250.74	230.34	501,537
2022-05-18	254.72	257.82	252.13	253.95	233.29	559,802
2022-05-17	243.26	258.45	242.07	256.01	235.19	642,285
2022-05-16	244.33	246.17	241.43	243.02	223.25	853,547
2022-05-13	251.94	253.79	243.90	244.76	224.85	471,699
2022-05-12	243.55	253.29	242.01	251.77	231.29	969,889
2022-05-11	243.79	250.00	243.79	247.23	227.12	1,042,827
2022-05-10	246.38	247.97	243.00	243.87	224.03	669,476
2022-05-09	243.00	248.26	243.00	246.31	226.27	954,261
2022-05-06	244.02	245.22	241.94	243.43	223.63	524,272
2022-05-05	244.13	249.09	242.90	245.25	225.30	290,630
2022-05-04	245.33	247.60	243.33	245.31	225.36	370,180
2022-05-03	253.15	253.15	243.08	245.59	225.61	468,950
2022-05-02	242.38	255.89	241.03	253.81	233.16	572,264
2022-04-29	243.10	245.55	241.26	242.39	222.67	1,141,949
2022-04-28	246.26	246.63	241.25	245.52	225.55	261,814
2022-04-27	243.95	245.75	241.03	244.66	224.76	495,351
2022-04-26	243.51	246.70	240.02	243.73	223.90	1,652,265
2022-04-25	240.00	244.96	238.52	243.04	223.27	454,624
2022-04-22	246.88	247.70	238.99	240.69	221.11	915,038
2022-04-21	255.80	255.80	243.01	246.22	226.19	2,074,333
2022-04-20	256.05	256.50	252.60	253.34	232.73	288,130
2022-04-19	250.00	258.24	249.35	257.17	236.25	308,086
2022-04-18	253.55	255.32	249.00	250.18	229.83	405,909
2022-04-13	254.28	258.85	253.50	255.10	234.35	254,424
2022-04-12	256.90	259.99	253.50	254.76	234.04	407,333
2022-04-11	255.80	261.04	253.50	255.57	234.78	158,209

← NewerPage 19 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.