Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 314.35 | 319.63 | 312.61 | 318.68 | 312.25 | 769,165 |
| 2025-11-03 | 316.85 | 316.85 | 313.42 | 314.35 | 308.01 | 813,620 |
| 2025-10-31 | 313.55 | 316.65 | 310.03 | 315.29 | 308.93 | 889,267 |
| 2025-10-30 | 318.00 | 319.68 | 313.00 | 313.54 | 307.21 | 614,987 |
| 2025-10-29 | 317.20 | 322.54 | 316.03 | 316.32 | 309.94 | 762,511 |
| 2025-10-28 | 320.00 | 323.99 | 315.02 | 315.96 | 309.58 | 1,076,237 |
| 2025-10-27 | 316.19 | 319.49 | 313.40 | 317.96 | 311.54 | 255,811 |
| 2025-10-24 | 321.16 | 321.16 | 313.98 | 314.62 | 308.27 | 681,641 |
| 2025-10-23 | 315.40 | 321.99 | 311.66 | 319.14 | 312.70 | 1,286,026 |
| 2025-10-22 | 314.50 | 316.88 | 313.21 | 315.34 | 308.98 | 2,603,372 |
| 2025-10-21 | 313.69 | 315.96 | 312.72 | 314.84 | 308.49 | 488,522 |
| 2025-10-20 | 318.08 | 319.83 | 313.31 | 315.27 | 308.91 | 472,423 |
| 2025-10-17 | 322.05 | 322.05 | 316.01 | 316.50 | 310.11 | 556,309 |
| 2025-10-16 | 317.45 | 323.40 | 317.05 | 319.97 | 313.51 | 639,561 |
| 2025-10-15 | 317.86 | 322.48 | 315.50 | 315.93 | 309.55 | 1,028,681 |
| 2025-10-14 | 323.00 | 323.00 | 316.00 | 316.28 | 309.90 | 731,234 |
| 2025-10-13 | 316.51 | 323.99 | 316.00 | 321.79 | 315.29 | 488,986 |
| 2025-10-10 | 320.84 | 322.69 | 316.43 | 317.26 | 310.86 | 803,290 |
| 2025-10-09 | 329.00 | 329.00 | 318.78 | 320.84 | 314.36 | 858,812 |
| 2025-10-08 | 332.03 | 334.53 | 321.04 | 322.02 | 314.11 | 1,241,134 |
| 2025-10-07 | 333.80 | 337.82 | 331.30 | 331.96 | 323.81 | 566,345 |
| 2025-10-06 | 333.61 | 337.73 | 328.89 | 332.56 | 324.39 | 1,102,443 |
| 2025-10-03 | 338.85 | 339.99 | 333.55 | 334.03 | 325.82 | 152,874 |
| 2025-10-02 | 337.65 | 337.65 | 334.03 | 336.36 | 328.10 | 228,613 |
| 2025-10-01 | 345.10 | 345.11 | 335.05 | 335.98 | 327.73 | 630,036 |
| 2025-09-30 | 333.00 | 343.36 | 333.00 | 339.98 | 331.63 | 321,223 |
| 2025-09-29 | 342.24 | 342.57 | 333.85 | 335.23 | 326.99 | 183,396 |
| 2025-09-26 | 335.90 | 346.73 | 332.10 | 341.61 | 333.22 | 388,773 |
| 2025-09-25 | 335.19 | 336.07 | 331.45 | 332.92 | 324.74 | 429,107 |
| 2025-09-24 | 339.89 | 339.89 | 333.00 | 333.53 | 325.34 | 366,885 |
| 2025-09-23 | 334.83 | 338.85 | 331.02 | 336.86 | 328.58 | 218,476 |
| 2025-09-22 | 330.79 | 337.44 | 329.15 | 337.00 | 328.72 | 262,207 |
| 2025-09-19 | 338.00 | 338.00 | 327.68 | 329.15 | 321.06 | 2,037,955 |
| 2025-09-18 | 338.00 | 338.00 | 328.33 | 334.97 | 326.74 | 256,863 |
| 2025-09-17 | 340.32 | 342.49 | 335.21 | 338.54 | 330.22 | 1,183,040 |
| 2025-09-15 | 340.26 | 342.04 | 337.30 | 340.32 | 331.96 | 208,363 |
| 2025-09-12 | 338.06 | 341.39 | 335.00 | 338.57 | 330.25 | 319,937 |
| 2025-09-11 | 336.00 | 340.81 | 335.45 | 336.96 | 328.68 | 318,411 |
| 2025-09-10 | 332.00 | 336.00 | 330.01 | 334.80 | 326.58 | 370,928 |
| 2025-09-09 | 331.60 | 332.00 | 329.00 | 331.66 | 323.51 | 293,564 |
| 2025-09-08 | 333.00 | 333.00 | 330.56 | 331.60 | 323.45 | 232,152 |
| 2025-09-05 | 327.37 | 332.35 | 327.10 | 331.01 | 322.88 | 377,646 |
| 2025-09-04 | 330.00 | 330.00 | 326.50 | 329.02 | 320.94 | 163,541 |
| 2025-09-03 | 327.00 | 330.37 | 324.50 | 326.90 | 318.87 | 404,121 |
| 2025-09-02 | 330.96 | 330.96 | 322.51 | 326.82 | 318.79 | 211,827 |
| 2025-09-01 | 323.00 | 329.00 | 320.60 | 327.29 | 319.25 | 51,592 |
| 2025-08-29 | 331.00 | 331.00 | 320.20 | 320.87 | 312.99 | 698,085 |
| 2025-08-28 | 326.00 | 326.48 | 323.10 | 325.36 | 317.37 | 708,605 |
| 2025-08-27 | 321.00 | 325.00 | 316.89 | 324.03 | 316.07 | 352,614 |
| 2025-08-26 | 325.93 | 326.00 | 317.79 | 318.67 | 310.84 | 1,764,475 |
| 2025-08-25 | 329.45 | 332.00 | 325.10 | 326.01 | 318.00 | 118,878 |
| 2025-08-22 | 330.61 | 331.65 | 327.52 | 329.53 | 321.43 | 257,837 |
| 2025-08-21 | 328.93 | 331.12 | 328.01 | 330.01 | 321.90 | 253,957 |
| 2025-08-20 | 329.84 | 331.50 | 327.57 | 329.12 | 321.03 | 261,024 |
| 2025-08-19 | 328.00 | 330.48 | 326.01 | 329.51 | 321.42 | 338,107 |
| 2025-08-18 | 326.17 | 328.39 | 326.08 | 327.75 | 319.70 | 423,932 |
| 2025-08-15 | 326.00 | 329.49 | 325.09 | 327.81 | 319.76 | 270,096 |
| 2025-08-14 | 327.26 | 327.86 | 324.53 | 326.90 | 318.87 | 388,330 |
| 2025-08-13 | 323.75 | 329.42 | 322.84 | 328.70 | 320.63 | 312,066 |
| 2025-08-12 | 322.60 | 326.49 | 321.99 | 324.14 | 316.18 | 188,133 |
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.