Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 265.20 | 265.99 | 260.18 | 264.10 | 241.40 | 848,150 |
| 2022-01-11 | 261.15 | 265.92 | 257.15 | 264.57 | 241.83 | 715,656 |
| 2022-01-10 | 256.00 | 261.99 | 253.50 | 261.46 | 238.99 | 1,095,021 |
| 2022-01-07 | 256.80 | 259.98 | 255.20 | 255.90 | 233.91 | 1,026,696 |
| 2022-01-06 | 258.00 | 260.55 | 252.16 | 258.10 | 235.92 | 1,091,897 |
| 2022-01-05 | 260.84 | 262.00 | 257.87 | 259.98 | 237.64 | 852,162 |
| 2022-01-04 | 261.30 | 263.00 | 260.13 | 262.80 | 239.03 | 296,886 |
| 2022-01-03 | 261.69 | 263.99 | 260.32 | 262.60 | 238.84 | 80,166 |
| 2021-12-31 | 261.95 | 263.55 | 261.30 | 262.52 | 238.77 | 214,382 |
| 2021-12-30 | 260.34 | 263.03 | 257.27 | 262.30 | 238.57 | 301,660 |
| 2021-12-29 | 260.50 | 262.98 | 258.18 | 259.57 | 236.09 | 178,971 |
| 2021-12-28 | 261.94 | 263.00 | 259.96 | 260.85 | 237.25 | 157,876 |
| 2021-12-27 | 260.59 | 262.49 | 260.01 | 262.24 | 238.52 | 197,609 |
| 2021-12-24 | 261.88 | 262.00 | 260.59 | 261.43 | 237.78 | 33,556 |
| 2021-12-23 | 261.59 | 263.54 | 260.59 | 261.30 | 237.66 | 312,747 |
| 2021-12-22 | 262.17 | 263.84 | 260.15 | 261.98 | 238.28 | 409,727 |
| 2021-12-21 | 260.88 | 263.98 | 259.02 | 262.04 | 238.34 | 650,003 |
| 2021-12-20 | 259.62 | 262.07 | 257.50 | 261.03 | 237.42 | 215,337 |
| 2021-12-17 | 256.46 | 264.47 | 256.46 | 261.33 | 237.69 | 1,256,649 |
| 2021-12-16 | 258.47 | 261.82 | 256.55 | 258.08 | 234.73 | 429,201 |
| 2021-12-15 | 258.10 | 263.70 | 258.02 | 259.69 | 236.20 | 1,032,861 |
| 2021-12-14 | 256.48 | 259.71 | 253.65 | 258.33 | 234.96 | 543,808 |
| 2021-12-13 | 262.41 | 262.43 | 256.86 | 258.03 | 234.69 | 309,350 |
| 2021-12-10 | 259.12 | 262.31 | 258.00 | 261.24 | 237.61 | 486,748 |
| 2021-12-09 | 250.60 | 260.65 | 250.60 | 259.80 | 236.30 | 506,789 |
| 2021-12-08 | 254.05 | 254.86 | 249.00 | 250.62 | 227.95 | 508,487 |
| 2021-12-07 | 252.52 | 253.88 | 247.89 | 252.40 | 229.57 | 496,762 |
| 2021-12-06 | 254.34 | 255.85 | 251.26 | 252.41 | 229.58 | 551,926 |
| 2021-12-03 | 257.56 | 260.97 | 252.91 | 254.81 | 231.76 | 719,385 |
| 2021-12-02 | 254.66 | 257.20 | 252.01 | 256.67 | 233.45 | 564,865 |
| 2021-12-01 | 259.30 | 262.23 | 253.97 | 254.36 | 231.35 | 535,562 |
| 2021-11-30 | 255.00 | 262.60 | 254.12 | 259.91 | 236.40 | 1,592,571 |
| 2021-11-29 | 259.04 | 261.49 | 252.45 | 256.98 | 233.73 | 637,539 |
| 2021-11-26 | 249.08 | 264.57 | 244.50 | 258.91 | 235.49 | 3,995,990 |
| 2021-11-25 | 252.46 | 253.35 | 248.84 | 251.93 | 229.14 | 409,306 |
| 2021-11-24 | 254.00 | 256.06 | 251.00 | 253.73 | 230.78 | 509,208 |
| 2021-11-23 | 251.48 | 254.57 | 248.06 | 253.18 | 230.28 | 557,769 |
| 2021-11-22 | 250.13 | 256.05 | 249.92 | 251.51 | 228.76 | 458,880 |
| 2021-11-19 | 256.00 | 257.86 | 247.91 | 249.86 | 227.26 | 851,840 |
| 2021-11-18 | 251.60 | 257.80 | 250.00 | 257.23 | 233.96 | 872,369 |
| 2021-11-17 | 245.15 | 251.00 | 244.53 | 250.73 | 228.05 | 1,322,633 |
| 2021-11-16 | 245.15 | 250.55 | 242.00 | 245.84 | 223.60 | 954,489 |
| 2021-11-12 | 243.74 | 249.80 | 243.17 | 245.39 | 223.19 | 810,095 |
| 2021-11-11 | 246.77 | 248.54 | 242.50 | 243.00 | 221.02 | 551,885 |
| 2021-11-10 | 249.53 | 250.80 | 245.58 | 247.39 | 225.01 | 395,145 |
| 2021-11-09 | 244.77 | 249.18 | 244.77 | 248.74 | 226.24 | 539,901 |
| 2021-11-08 | 243.40 | 244.99 | 242.80 | 243.77 | 221.72 | 264,444 |
| 2021-11-05 | 242.48 | 244.99 | 241.08 | 242.64 | 220.69 | 732,948 |
| 2021-11-04 | 243.00 | 245.00 | 242.06 | 243.65 | 221.61 | 551,599 |
| 2021-11-03 | 242.22 | 246.60 | 240.25 | 243.52 | 221.49 | 673,886 |
| 2021-11-01 | 244.15 | 244.39 | 240.49 | 242.22 | 220.31 | 1,185,918 |
| 2021-10-29 | 241.00 | 244.05 | 239.01 | 241.75 | 219.88 | 831,722 |
| 2021-10-28 | 240.00 | 242.64 | 238.04 | 241.35 | 219.52 | 785,215 |
| 2021-10-27 | 240.03 | 242.84 | 237.85 | 240.24 | 218.51 | 325,813 |
| 2021-10-26 | 239.70 | 241.79 | 239.40 | 240.03 | 218.32 | 1,005,137 |
| 2021-10-25 | 235.34 | 241.80 | 235.34 | 239.68 | 218.00 | 701,188 |
| 2021-10-22 | 229.00 | 236.19 | 229.00 | 235.00 | 213.74 | 1,435,137 |
| 2021-10-21 | 222.37 | 229.78 | 218.57 | 229.18 | 208.45 | 1,245,649 |
← NewerPage 21 of 21 · 1,258 trading days
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.