Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 311.66 | 316.00 | 311.66 | 314.69 | 309.78 | 413,567 |
| 2026-01-29 | 313.10 | 316.01 | 309.38 | 312.51 | 307.63 | 300,978 |
| 2026-01-28 | 315.45 | 317.80 | 311.18 | 313.19 | 308.30 | 243,050 |
| 2026-01-27 | 312.89 | 319.16 | 312.89 | 313.89 | 308.99 | 367,780 |
| 2026-01-26 | 315.50 | 320.98 | 309.15 | 314.48 | 309.57 | 291,840 |
| 2026-01-23 | 306.98 | 314.75 | 306.98 | 313.94 | 309.04 | 531,402 |
| 2026-01-22 | 308.24 | 309.38 | 303.00 | 307.40 | 302.60 | 1,751,291 |
| 2026-01-21 | 308.72 | 313.93 | 306.16 | 306.93 | 302.14 | 749,898 |
| 2026-01-20 | 310.50 | 312.83 | 306.66 | 310.23 | 305.39 | 472,138 |
| 2026-01-19 | 313.84 | 313.84 | 310.73 | 312.08 | 307.21 | 104,198 |
| 2026-01-16 | 308.81 | 314.52 | 308.81 | 313.84 | 308.94 | 323,925 |
| 2026-01-15 | 308.70 | 311.24 | 307.33 | 309.24 | 304.41 | 410,331 |
| 2026-01-14 | 304.01 | 309.94 | 304.01 | 308.57 | 303.75 | 642,829 |
| 2026-01-13 | 311.00 | 312.80 | 305.38 | 306.17 | 301.39 | 616,221 |
| 2026-01-12 | 308.00 | 315.04 | 308.00 | 310.89 | 306.04 | 330,706 |
| 2026-01-09 | 308.00 | 311.99 | 308.00 | 310.42 | 305.57 | 350,106 |
| 2026-01-08 | 308.61 | 312.38 | 308.06 | 308.95 | 304.13 | 533,579 |
| 2026-01-07 | 305.23 | 311.00 | 305.23 | 310.17 | 303.91 | 535,502 |
| 2026-01-06 | 310.99 | 314.00 | 304.00 | 305.24 | 299.08 | 642,593 |
| 2026-01-05 | 310.00 | 313.31 | 310.00 | 310.99 | 304.71 | 438,701 |
| 2026-01-02 | 312.92 | 314.39 | 309.94 | 310.99 | 304.71 | 336,077 |
| 2025-12-31 | 311.08 | 312.35 | 308.03 | 310.24 | 303.98 | 139,320 |
| 2025-12-30 | 310.01 | 312.98 | 309.00 | 310.08 | 303.82 | 584,326 |
| 2025-12-29 | 315.46 | 315.46 | 311.04 | 312.18 | 305.88 | 612,737 |
| 2025-12-26 | 312.69 | 315.97 | 312.69 | 313.90 | 307.56 | 61,471 |
| 2025-12-24 | 315.56 | 318.59 | 311.41 | 312.48 | 306.17 | 105,840 |
| 2025-12-23 | 312.15 | 317.14 | 311.95 | 316.02 | 309.64 | 229,310 |
| 2025-12-22 | 311.35 | 315.43 | 305.42 | 313.67 | 307.34 | 462,982 |
| 2025-12-19 | 310.08 | 317.01 | 310.05 | 312.92 | 306.60 | 2,936,497 |
| 2025-12-18 | 309.51 | 313.91 | 308.14 | 308.54 | 302.31 | 389,331 |
| 2025-12-17 | 313.36 | 317.45 | 306.99 | 308.18 | 301.96 | 697,406 |
| 2025-12-16 | 313.90 | 313.90 | 307.53 | 309.49 | 303.24 | 640,777 |
| 2025-12-15 | 312.00 | 314.04 | 309.10 | 312.01 | 305.71 | 913,884 |
| 2025-12-11 | 309.00 | 315.00 | 309.00 | 313.23 | 306.91 | 288,171 |
| 2025-12-10 | 314.31 | 314.31 | 308.02 | 310.53 | 304.26 | 460,227 |
| 2025-12-09 | 313.55 | 317.19 | 311.70 | 312.75 | 306.44 | 367,952 |
| 2025-12-08 | 315.19 | 318.15 | 314.13 | 315.08 | 308.72 | 282,527 |
| 2025-12-05 | 314.52 | 316.99 | 313.29 | 315.58 | 309.21 | 278,440 |
| 2025-12-04 | 312.00 | 316.98 | 312.00 | 314.30 | 307.96 | 257,742 |
| 2025-12-03 | 313.35 | 315.98 | 311.70 | 313.12 | 306.80 | 248,763 |
| 2025-12-02 | 315.34 | 316.36 | 311.01 | 314.94 | 308.58 | 266,202 |
| 2025-12-01 | 323.60 | 323.60 | 314.02 | 315.12 | 308.76 | 259,529 |
| 2025-11-28 | 312.71 | 324.52 | 312.71 | 323.57 | 317.04 | 324,557 |
| 2025-11-27 | 315.35 | 316.83 | 313.49 | 314.29 | 307.95 | 79,105 |
| 2025-11-26 | 316.62 | 317.98 | 313.15 | 316.89 | 310.49 | 288,779 |
| 2025-11-25 | 312.26 | 317.03 | 312.14 | 316.36 | 309.97 | 400,813 |
| 2025-11-24 | 311.14 | 311.66 | 307.43 | 310.69 | 304.42 | 1,521,989 |
| 2025-11-21 | 311.31 | 314.67 | 309.05 | 310.15 | 303.89 | 686,110 |
| 2025-11-20 | 317.50 | 317.50 | 308.48 | 311.25 | 304.97 | 464,606 |
| 2025-11-19 | 316.00 | 317.80 | 312.06 | 314.10 | 307.76 | 564,745 |
| 2025-11-18 | 317.99 | 317.99 | 310.84 | 314.76 | 308.41 | 324,852 |
| 2025-11-14 | 319.74 | 319.74 | 311.02 | 311.84 | 305.55 | 352,949 |
| 2025-11-13 | 320.13 | 321.40 | 314.22 | 315.21 | 308.85 | 314,262 |
| 2025-11-12 | 322.89 | 324.27 | 319.71 | 320.41 | 313.94 | 539,202 |
| 2025-11-11 | 321.99 | 322.04 | 315.01 | 321.40 | 314.91 | 614,899 |
| 2025-11-10 | 325.00 | 325.00 | 312.75 | 313.26 | 306.94 | 536,854 |
| 2025-11-07 | 322.00 | 324.03 | 319.00 | 320.86 | 314.38 | 331,821 |
| 2025-11-06 | 317.80 | 323.86 | 317.80 | 320.44 | 313.97 | 305,308 |
| 2025-11-05 | 316.66 | 326.77 | 316.62 | 322.25 | 315.75 | 1,242,300 |
| 2025-11-04 | 314.35 | 319.63 | 312.61 | 318.68 | 312.25 | 769,165 |
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.