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
2022-01-12	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
2021-10-20	218.01	221.51	218.01	219.67	199.80	515,152
2021-10-19	223.27	223.27	218.20	218.43	198.67	635,614

← NewerPage 21 of 22 · 1,263 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.