Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 270.26 | 270.46 | 264.14 | 267.88 | 266.25 | 1,032,453 |
| 2026-07-23 | 279.54 | 279.56 | 267.52 | 268.93 | 267.30 | 440,583 |
| 2026-07-22 | 286.23 | 286.35 | 278.28 | 279.68 | 277.98 | 1,095,667 |
| 2026-07-21 | 287.00 | 289.69 | 281.38 | 283.40 | 281.68 | 269,817 |
| 2026-07-20 | 286.17 | 292.75 | 285.52 | 287.86 | 286.11 | 183,297 |
| 2026-07-17 | 285.95 | 289.06 | 284.99 | 286.48 | 284.74 | 196,432 |
| 2026-07-16 | 280.00 | 288.58 | 280.00 | 286.36 | 284.62 | 172,458 |
| 2026-07-15 | 279.05 | 282.44 | 277.31 | 281.34 | 279.63 | 265,740 |
| 2026-07-14 | 280.75 | 283.73 | 278.70 | 279.40 | 277.70 | 405,110 |
| 2026-07-13 | 283.55 | 284.06 | 279.66 | 281.37 | 279.66 | 565,927 |
| 2026-07-10 | 283.27 | 286.92 | 282.16 | 283.55 | 281.83 | 352,664 |
| 2026-07-09 | 285.00 | 285.00 | 280.44 | 282.60 | 280.88 | 199,590 |
| 2026-07-08 | 285.00 | 288.16 | 283.33 | 284.61 | 281.45 | 178,959 |
| 2026-07-07 | 282.98 | 290.99 | 282.98 | 286.44 | 283.26 | 659,744 |
| 2026-07-06 | 280.61 | 284.54 | 280.58 | 283.23 | 280.09 | 161,633 |
| 2026-07-03 | 281.63 | 284.45 | 279.02 | 280.60 | 277.48 | 128,029 |
| 2026-07-02 | 277.00 | 283.93 | 277.00 | 282.05 | 278.92 | 1,177,832 |
| 2026-07-01 | 279.93 | 285.14 | 278.13 | 279.20 | 276.10 | 375,673 |
| 2026-06-30 | 284.05 | 284.05 | 279.02 | 280.94 | 277.82 | 516,869 |
| 2026-06-29 | 282.15 | 284.75 | 280.92 | 282.73 | 279.59 | 336,397 |
| 2026-06-26 | 279.29 | 285.76 | 279.29 | 283.18 | 280.04 | 597,577 |
| 2026-06-25 | 282.99 | 283.39 | 279.33 | 282.75 | 279.61 | 537,108 |
| 2026-06-24 | 280.09 | 287.17 | 279.42 | 281.59 | 278.46 | 1,885,617 |
| 2026-06-23 | 284.96 | 285.60 | 279.29 | 279.81 | 276.70 | 1,009,985 |
| 2026-06-22 | 285.86 | 287.54 | 283.29 | 283.80 | 280.65 | 514,360 |
| 2026-06-19 | 290.04 | 290.69 | 285.00 | 287.30 | 284.11 | 1,297,444 |
| 2026-06-18 | 291.13 | 294.74 | 287.99 | 288.69 | 285.49 | 483,837 |
| 2026-06-17 | 290.70 | 294.02 | 290.30 | 292.50 | 289.25 | 358,919 |
| 2026-06-16 | 292.65 | 294.94 | 290.42 | 290.87 | 287.64 | 740,094 |
| 2026-06-15 | 294.57 | 299.90 | 290.63 | 291.46 | 288.22 | 752,959 |
| 2026-06-12 | 292.08 | 298.32 | 292.08 | 296.06 | 292.77 | 255,962 |
| 2026-06-11 | 290.03 | 294.10 | 288.49 | 293.50 | 290.24 | 872,077 |
| 2026-06-10 | 288.16 | 294.46 | 288.16 | 290.02 | 286.80 | 591,079 |
| 2026-06-09 | 284.29 | 293.98 | 284.29 | 291.71 | 288.47 | 424,442 |
| 2026-06-08 | 289.69 | 291.81 | 284.29 | 290.59 | 287.36 | 365,890 |
| 2026-06-05 | 290.00 | 292.87 | 287.93 | 288.25 | 285.05 | 558,140 |
| 2026-06-04 | 292.99 | 295.98 | 290.19 | 290.84 | 287.61 | 415,826 |
| 2026-06-03 | 292.00 | 296.35 | 292.00 | 294.42 | 291.15 | 353,938 |
| 2026-06-02 | 290.34 | 294.99 | 289.51 | 293.32 | 290.06 | 299,210 |
| 2026-06-01 | 292.58 | 295.33 | 289.72 | 290.34 | 287.12 | 614,113 |
| 2026-05-29 | 293.00 | 298.69 | 289.76 | 290.76 | 287.53 | 1,709,716 |
| 2026-05-28 | 300.00 | 300.00 | 292.68 | 293.52 | 290.26 | 345,298 |
| 2026-05-27 | 296.25 | 299.50 | 295.22 | 296.90 | 293.60 | 495,906 |
| 2026-05-26 | 295.60 | 298.00 | 295.60 | 296.92 | 293.62 | 417,403 |
| 2026-05-25 | 294.42 | 296.81 | 294.28 | 295.57 | 292.29 | 12,259 |
| 2026-05-22 | 292.74 | 295.80 | 292.03 | 292.79 | 289.54 | 421,831 |
| 2026-05-21 | 295.73 | 296.57 | 292.12 | 293.63 | 290.37 | 507,408 |
| 2026-05-20 | 299.00 | 299.48 | 293.73 | 294.26 | 290.99 | 622,807 |
| 2026-05-19 | 298.49 | 301.11 | 297.28 | 297.97 | 294.66 | 477,192 |
| 2026-05-18 | 298.00 | 300.99 | 297.50 | 298.32 | 295.01 | 370,874 |
| 2026-05-15 | 295.00 | 299.48 | 295.00 | 298.12 | 294.81 | 250,430 |
| 2026-05-14 | 298.91 | 301.83 | 295.00 | 297.86 | 294.55 | 478,781 |
| 2026-05-13 | 302.90 | 303.85 | 298.11 | 298.91 | 295.59 | 560,077 |
| 2026-05-12 | 303.00 | 304.28 | 300.51 | 301.45 | 298.10 | 253,453 |
| 2026-05-11 | 302.03 | 304.99 | 301.44 | 303.19 | 299.82 | 234,949 |
| 2026-05-08 | 306.83 | 306.83 | 302.02 | 302.75 | 299.39 | 445,159 |
| 2026-05-07 | 305.35 | 310.00 | 302.05 | 304.41 | 301.03 | 401,470 |
| 2026-05-06 | 308.00 | 308.00 | 301.06 | 303.84 | 300.47 | 404,585 |
| 2026-05-05 | 304.50 | 305.84 | 300.49 | 304.03 | 300.65 | 295,772 |
| 2026-05-04 | 303.25 | 303.99 | 300.50 | 302.74 | 299.38 | 343,053 |
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.