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
2026-04-30	295.47	304.64	294.37	303.16	299.79	536,823
2026-04-29	296.00	297.79	292.65	294.44	291.17	581,063
2026-04-28	296.85	297.39	293.54	295.56	292.28	374,640
2026-04-27	297.00	298.91	294.77	295.38	292.10	221,300
2026-04-24	294.91	301.24	294.00	296.19	292.90	280,259
2026-04-23	303.62	303.62	293.01	293.85	290.59	561,617
2026-04-22	301.09	305.55	299.27	303.47	300.10	674,702
2026-04-21	304.94	305.49	299.00	301.04	297.70	516,695
2026-04-20	303.99	305.45	299.00	304.93	301.54	556,309
2026-04-17	299.99	302.97	295.22	301.87	298.52	659,427
2026-04-16	303.68	304.00	296.98	300.07	296.74	849,629
2026-04-15	303.25	306.12	300.34	304.10	300.72	449,886
2026-04-14	304.17	307.20	300.29	303.28	299.91	801,713
2026-04-13	308.69	309.26	304.32	304.86	301.48	231,221
2026-04-10	308.39	309.67	305.44	307.16	303.75	348,441
2026-04-09	316.33	316.37	306.28	307.20	303.79	394,640
2026-04-08	322.64	324.98	314.79	315.59	310.66	522,911
2026-04-07	322.66	323.41	318.56	319.73	314.74	219,770
2026-04-06	322.95	325.66	320.18	321.06	316.05	191,324
2026-04-01	328.77	329.00	322.01	323.17	318.12	523,803
2026-03-31	322.61	329.60	320.85	328.65	323.52	790,978
2026-03-30	315.32	325.50	314.95	324.76	319.69	521,160
2026-03-27	312.41	318.30	312.41	316.91	311.96	407,968
2026-03-26	313.31	317.11	312.41	313.84	308.94	298,913
2026-03-25	307.59	316.07	307.59	315.34	310.42	384,576
2026-03-24	306.19	309.38	303.80	307.57	302.77	353,679
2026-03-23	309.25	312.89	303.32	304.67	299.91	334,486
2026-03-20	308.90	313.53	306.48	310.81	305.96	1,579,242
2026-03-19	307.92	310.54	305.74	309.65	304.82	262,485
2026-03-18	304.65	311.00	304.41	308.88	304.06	295,022
2026-03-17	303.84	307.23	303.00	306.52	301.73	335,063
2026-03-13	306.51	309.60	305.07	305.37	300.60	211,853
2026-03-12	311.18	312.69	304.53	305.13	300.37	439,446
2026-03-11	308.77	314.93	308.77	312.29	307.41	184,521
2026-03-10	312.70	314.88	307.28	309.78	304.94	420,170
2026-03-09	311.74	313.58	307.04	312.58	307.70	386,462
2026-03-06	308.00	316.85	308.00	314.13	309.23	273,657
2026-03-05	313.00	321.98	312.90	314.65	309.74	621,257
2026-03-04	306.29	316.55	305.81	315.80	310.87	596,010
2026-03-03	308.35	308.40	303.85	305.69	300.92	701,111
2026-03-02	308.45	309.23	305.67	308.35	303.54	328,681
2026-02-27	312.93	312.93	306.86	308.74	303.92	1,589,650
2026-02-26	309.10	312.93	308.36	311.38	306.52	678,918
2026-02-25	313.51	313.51	308.00	309.00	304.18	699,092
2026-02-24	310.15	315.50	310.00	311.11	306.25	735,532
2026-02-23	313.00	314.78	311.00	313.31	308.42	584,130
2026-02-20	316.77	316.77	310.00	313.98	309.08	855,871
2026-02-19	332.00	333.97	312.01	315.28	310.36	3,550,247
2026-02-18	335.24	348.45	335.24	339.72	334.42	476,174
2026-02-17	345.48	347.47	339.26	343.82	338.45	1,070,718
2026-02-16	346.99	347.90	334.02	343.77	338.40	68,909
2026-02-13	340.76	347.45	340.57	346.47	341.06	261,789
2026-02-12	342.34	347.01	332.71	342.38	337.03	424,657
2026-02-11	342.74	346.98	341.20	342.45	337.10	477,588
2026-02-10	346.57	351.85	342.87	344.37	338.99	273,715
2026-02-09	336.23	349.77	334.62	348.32	342.88	452,332
2026-02-06	326.75	338.90	324.31	337.92	332.64	555,212
2026-02-05	326.50	329.99	321.21	327.59	322.47	358,690
2026-02-04	324.40	327.33	321.06	326.87	321.77	598,546
2026-02-03	314.00	325.28	314.00	324.47	319.40	565,046

← NewerPage 3 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.