Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 322.88 | 325.99 | 319.13 | 325.20 | 317.21 | 245,957 |
| 2025-08-08 | 323.99 | 326.59 | 320.97 | 322.50 | 314.58 | 251,026 |
| 2025-08-07 | 320.02 | 323.99 | 320.02 | 323.12 | 315.18 | 498,217 |
| 2025-08-06 | 322.47 | 327.53 | 320.50 | 320.74 | 312.86 | 403,983 |
| 2025-08-05 | 325.20 | 325.50 | 322.12 | 324.81 | 316.83 | 720,240 |
| 2025-08-04 | 325.00 | 325.00 | 322.01 | 323.59 | 315.64 | 165,353 |
| 2025-08-01 | 324.40 | 327.99 | 321.00 | 325.72 | 317.72 | 190,483 |
| 2025-07-31 | 327.20 | 330.00 | 324.46 | 326.04 | 318.03 | 667,569 |
| 2025-07-30 | 331.57 | 333.00 | 325.00 | 325.83 | 317.83 | 281,372 |
| 2025-07-29 | 331.96 | 332.65 | 322.47 | 329.98 | 321.87 | 403,177 |
| 2025-07-28 | 324.00 | 334.10 | 321.10 | 332.75 | 324.58 | 371,182 |
| 2025-07-25 | 321.26 | 329.70 | 321.26 | 329.17 | 321.08 | 382,135 |
| 2025-07-24 | 325.03 | 326.61 | 319.02 | 321.89 | 313.98 | 409,938 |
| 2025-07-23 | 318.74 | 330.49 | 318.74 | 327.23 | 319.19 | 278,299 |
| 2025-07-22 | 326.00 | 326.00 | 318.16 | 318.69 | 310.86 | 253,551 |
| 2025-07-21 | 326.24 | 328.90 | 325.01 | 326.00 | 317.99 | 301,106 |
| 2025-07-18 | 331.33 | 331.33 | 325.00 | 326.23 | 318.22 | 244,303 |
| 2025-07-17 | 325.02 | 331.49 | 325.02 | 329.69 | 321.59 | 391,662 |
| 2025-07-16 | 323.66 | 328.88 | 323.44 | 327.34 | 319.30 | 370,145 |
| 2025-07-15 | 327.67 | 328.66 | 322.54 | 325.47 | 317.47 | 389,060 |
| 2025-07-14 | 327.68 | 328.93 | 323.83 | 327.05 | 319.02 | 1,743,703 |
| 2025-07-11 | 325.00 | 327.79 | 322.50 | 327.28 | 319.24 | 320,099 |
| 2025-07-10 | 320.53 | 323.88 | 313.10 | 322.86 | 314.93 | 524,373 |
| 2025-07-09 | 320.51 | 323.89 | 318.67 | 322.77 | 313.44 | 529,735 |
| 2025-07-08 | 317.24 | 322.51 | 312.38 | 321.40 | 312.11 | 828,198 |
| 2025-07-07 | 324.17 | 325.49 | 315.47 | 316.49 | 307.34 | 394,394 |
| 2025-07-04 | 323.17 | 326.93 | 323.17 | 325.50 | 316.09 | 53,537 |
| 2025-07-03 | 325.60 | 326.94 | 323.09 | 324.13 | 314.76 | 557,379 |
| 2025-07-02 | 323.91 | 326.79 | 322.22 | 325.64 | 316.22 | 382,039 |
| 2025-07-01 | 323.77 | 325.39 | 322.02 | 323.91 | 314.54 | 372,146 |
| 2025-06-30 | 325.01 | 326.94 | 322.99 | 323.77 | 314.41 | 608,026 |
| 2025-06-27 | 324.00 | 326.54 | 323.00 | 324.57 | 315.18 | 454,117 |
| 2025-06-26 | 324.34 | 324.90 | 320.20 | 324.20 | 314.82 | 308,543 |
| 2025-06-25 | 325.45 | 325.94 | 322.46 | 324.34 | 314.96 | 1,591,313 |
| 2025-06-24 | 320.07 | 325.45 | 320.07 | 324.26 | 314.88 | 418,719 |
| 2025-06-23 | 321.40 | 324.34 | 319.11 | 323.46 | 314.11 | 285,850 |
| 2025-06-20 | 324.74 | 325.03 | 318.70 | 323.02 | 313.68 | 1,627,817 |
| 2025-06-19 | 325.00 | 325.40 | 320.84 | 322.17 | 312.85 | 278,165 |
| 2025-06-18 | 327.02 | 329.54 | 321.50 | 322.27 | 312.95 | 531,070 |
| 2025-06-17 | 328.50 | 333.13 | 326.83 | 327.76 | 318.28 | 734,474 |
| 2025-06-16 | 332.00 | 332.50 | 327.48 | 328.98 | 319.47 | 549,946 |
| 2025-06-13 | 331.04 | 331.72 | 326.20 | 329.53 | 320.00 | 957,039 |
| 2025-06-12 | 328.00 | 333.04 | 326.00 | 332.66 | 323.04 | 455,061 |
| 2025-06-11 | 330.01 | 331.97 | 326.48 | 326.71 | 317.26 | 364,765 |
| 2025-06-10 | 327.14 | 330.98 | 325.83 | 328.42 | 318.92 | 1,399,169 |
| 2025-06-09 | 332.00 | 334.61 | 326.13 | 327.47 | 318.00 | 376,983 |
| 2025-06-06 | 334.98 | 334.99 | 329.84 | 330.31 | 320.76 | 504,416 |
| 2025-06-05 | 339.50 | 340.74 | 334.83 | 335.04 | 325.35 | 529,664 |
| 2025-06-04 | 351.55 | 351.77 | 336.88 | 337.67 | 327.91 | 671,066 |
| 2025-06-03 | 354.00 | 354.83 | 348.26 | 349.81 | 339.69 | 454,926 |
| 2025-06-02 | 365.02 | 371.83 | 349.00 | 351.81 | 341.64 | 635,292 |
| 2025-05-30 | 363.50 | 370.99 | 363.30 | 365.51 | 354.94 | 3,360,741 |
| 2025-05-29 | 368.00 | 372.38 | 363.07 | 365.85 | 355.27 | 474,991 |
| 2025-05-28 | 365.00 | 373.93 | 365.00 | 368.31 | 357.66 | 488,655 |
| 2025-05-27 | 364.44 | 374.40 | 362.71 | 368.12 | 357.47 | 632,980 |
| 2025-05-26 | 365.11 | 366.19 | 360.96 | 364.44 | 353.90 | 138,368 |
| 2025-05-23 | 363.57 | 365.20 | 360.81 | 364.37 | 353.83 | 171,188 |
| 2025-05-22 | 365.73 | 368.24 | 361.46 | 363.47 | 352.96 | 374,764 |
| 2025-05-21 | 370.05 | 373.57 | 367.51 | 370.11 | 359.41 | 395,353 |
| 2025-05-20 | 360.08 | 370.22 | 360.08 | 368.84 | 358.17 | 538,488 |
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.