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
2022-04-08	257.63	259.64	253.26	257.58	236.63	388,832
2022-04-07	261.13	261.98	255.88	257.01	236.10	750,449
2022-04-06	258.99	264.65	258.36	261.71	240.42	722,860
2022-04-05	255.03	260.99	254.28	259.81	237.48	489,270
2022-04-04	251.51	259.61	251.51	255.87	233.88	315,317
2022-04-01	250.22	253.88	247.40	252.09	230.43	825,076
2022-03-31	252.00	255.95	249.07	250.15	228.65	623,088
2022-03-30	260.90	260.90	252.15	253.13	231.38	608,856
2022-03-29	254.71	265.00	254.11	261.42	238.95	1,056,246
2022-03-28	255.40	256.96	252.77	254.88	232.98	607,639
2022-03-25	259.61	259.61	250.83	255.45	233.50	459,632
2022-03-24	257.96	262.38	254.09	259.81	237.48	542,172
2022-03-23	271.30	271.30	256.11	256.57	234.52	378,799
2022-03-22	267.05	272.67	263.41	269.63	246.46	415,207
2022-03-18	268.80	269.86	261.46	267.05	244.10	2,289,928
2022-03-17	264.30	270.00	261.01	269.30	246.16	483,163
2022-03-16	248.03	265.50	248.03	263.94	241.26	1,104,791
2022-03-15	248.64	254.64	247.00	248.04	226.72	914,590
2022-03-14	250.50	253.13	248.21	252.45	230.75	1,967,264
2022-03-11	254.97	259.09	249.34	250.39	228.87	533,682
2022-03-10	268.00	268.00	253.50	254.23	232.38	738,459
2022-03-09	253.15	272.87	252.00	267.66	244.66	2,536,875
2022-03-08	247.63	253.79	242.05	251.90	230.25	1,243,501
2022-03-07	247.50	248.80	245.62	247.80	226.50	1,832,255
2022-03-04	252.44	252.49	240.08	248.12	226.80	2,180,426
2022-03-03	263.81	264.28	251.84	252.49	230.79	945,059
2022-03-02	270.54	272.20	260.10	264.40	241.68	972,507
2022-03-01	277.20	279.25	269.38	270.36	247.13	598,317
2022-02-28	282.90	283.49	276.40	277.77	253.90	1,899,147
2022-02-25	276.82	283.80	275.31	282.96	258.64	675,892
2022-02-24	274.59	280.79	264.02	277.77	253.90	1,406,943
2022-02-23	277.00	279.11	267.02	273.23	249.75	748,045
2022-02-22	276.91	279.28	274.76	276.71	252.93	669,694
2022-02-21	274.01	277.90	273.20	276.91	253.11	354,191
2022-02-18	274.62	279.50	273.06	276.31	252.56	425,345
2022-02-17	274.81	276.79	273.01	275.54	251.86	376,063
2022-02-16	271.39	275.98	269.19	275.03	251.39	498,199
2022-02-15	273.00	276.48	270.24	272.09	248.71	790,049
2022-02-14	271.15	273.49	267.02	271.96	248.59	660,452
2022-02-11	270.00	274.97	270.00	272.02	248.64	722,379
2022-02-10	271.51	274.99	266.79	272.01	248.63	749,730
2022-02-09	270.89	274.19	269.09	271.36	248.04	511,613
2022-02-08	261.48	272.74	261.40	270.97	247.68	531,024
2022-02-04	268.39	269.50	260.98	262.28	239.74	394,203
2022-02-03	272.76	274.49	266.01	267.61	244.61	650,926
2022-02-02	270.13	277.94	269.66	275.31	251.65	919,520
2022-02-01	270.13	274.42	268.31	270.74	247.47	618,686
2022-01-31	260.26	270.00	260.26	269.80	246.61	745,379
2022-01-28	259.00	266.00	256.96	260.63	238.23	630,052
2022-01-27	253.80	261.80	252.76	259.08	236.81	1,490,424
2022-01-26	253.32	257.75	248.17	252.87	231.14	467,716
2022-01-25	249.45	257.95	245.39	253.32	231.55	688,197
2022-01-24	254.45	256.65	246.00	249.59	228.14	421,410
2022-01-21	258.69	263.20	254.06	255.37	233.42	340,734
2022-01-20	251.88	259.70	250.49	258.12	235.94	629,223
2022-01-19	251.99	253.85	249.46	252.18	230.51	349,677
2022-01-18	255.72	257.40	250.00	251.61	229.99	471,730
2022-01-17	259.44	259.60	255.70	257.01	234.92	50,905
2022-01-14	262.75	263.40	257.51	259.62	237.31	547,743
2022-01-13	263.68	265.89	261.46	262.67	240.10	647,863

← NewerPage 20 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.