Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 359.74 | 365.00 | 358.54 | 363.34 | 352.83 | 1,044,387 |
| 2025-05-16 | 352.39 | 361.59 | 352.39 | 359.73 | 349.33 | 614,019 |
| 2025-05-15 | 350.06 | 357.41 | 350.06 | 356.77 | 346.45 | 864,600 |
| 2025-05-14 | 355.09 | 356.10 | 350.01 | 354.67 | 344.41 | 311,339 |
| 2025-05-13 | 354.00 | 357.83 | 353.00 | 355.09 | 344.82 | 1,158,919 |
| 2025-05-12 | 370.63 | 370.63 | 349.25 | 354.41 | 344.16 | 930,896 |
| 2025-05-09 | 360.10 | 373.13 | 360.10 | 370.63 | 359.91 | 214,169 |
| 2025-05-08 | 370.21 | 374.94 | 368.00 | 369.22 | 358.54 | 762,328 |
| 2025-05-07 | 375.00 | 375.72 | 369.02 | 372.04 | 361.28 | 457,141 |
| 2025-05-06 | 365.42 | 379.88 | 365.42 | 372.20 | 361.44 | 391,711 |
| 2025-05-05 | 370.65 | 373.39 | 367.92 | 370.54 | 359.82 | 235,338 |
| 2025-05-02 | 377.05 | 381.26 | 371.19 | 372.53 | 361.76 | 284,808 |
| 2025-04-30 | 366.16 | 376.41 | 364.77 | 374.76 | 363.92 | 1,034,112 |
| 2025-04-29 | 371.32 | 377.49 | 365.01 | 366.28 | 355.69 | 315,517 |
| 2025-04-28 | 380.65 | 381.56 | 370.20 | 372.80 | 362.02 | 348,425 |
| 2025-04-25 | 394.73 | 394.73 | 376.70 | 380.80 | 369.79 | 356,084 |
| 2025-04-24 | 382.01 | 397.69 | 382.00 | 393.28 | 381.91 | 662,489 |
| 2025-04-23 | 382.05 | 389.70 | 381.95 | 384.08 | 372.97 | 345,291 |
| 2025-04-22 | 378.00 | 385.98 | 375.01 | 380.40 | 369.40 | 572,629 |
| 2025-04-21 | 373.47 | 377.99 | 370.00 | 376.51 | 365.62 | 233,862 |
| 2025-04-16 | 374.21 | 378.06 | 370.76 | 371.62 | 360.87 | 437,962 |
| 2025-04-15 | 370.95 | 375.99 | 369.02 | 371.89 | 361.14 | 591,064 |
| 2025-04-14 | 367.20 | 372.50 | 365.00 | 371.70 | 360.95 | 357,468 |
| 2025-04-11 | 373.00 | 373.00 | 365.91 | 367.24 | 356.62 | 393,933 |
| 2025-04-10 | 366.00 | 372.22 | 365.75 | 366.88 | 356.27 | 428,129 |
| 2025-04-09 | 363.63 | 374.27 | 362.31 | 364.16 | 352.41 | 1,393,043 |
| 2025-04-08 | 364.32 | 368.84 | 362.30 | 365.47 | 353.67 | 446,627 |
| 2025-04-07 | 362.51 | 369.94 | 353.96 | 360.48 | 348.84 | 452,578 |
| 2025-04-04 | 380.95 | 380.95 | 360.00 | 364.34 | 352.58 | 466,557 |
| 2025-04-03 | 377.15 | 394.17 | 377.01 | 381.78 | 369.46 | 315,450 |
| 2025-04-02 | 381.99 | 384.00 | 375.03 | 381.58 | 369.26 | 334,038 |
| 2025-04-01 | 367.68 | 380.75 | 365.01 | 378.56 | 366.34 | 283,739 |
| 2025-03-31 | 364.00 | 371.01 | 358.01 | 369.52 | 357.59 | 717,656 |
| 2025-03-28 | 366.19 | 373.71 | 365.02 | 369.38 | 357.46 | 342,957 |
| 2025-03-27 | 365.00 | 377.31 | 362.25 | 372.15 | 360.14 | 349,436 |
| 2025-03-26 | 369.99 | 372.05 | 364.93 | 368.81 | 356.91 | 278,389 |
| 2025-03-25 | 368.51 | 372.57 | 363.49 | 368.12 | 356.24 | 473,475 |
| 2025-03-24 | 366.30 | 371.26 | 361.51 | 366.36 | 354.53 | 212,018 |
| 2025-03-21 | 360.05 | 369.19 | 360.05 | 366.34 | 354.52 | 1,519,733 |
| 2025-03-20 | 367.27 | 368.19 | 362.01 | 366.20 | 354.38 | 363,606 |
| 2025-03-19 | 369.74 | 370.00 | 362.05 | 366.98 | 355.13 | 441,030 |
| 2025-03-18 | 368.50 | 384.40 | 364.24 | 366.07 | 354.25 | 729,174 |
| 2025-03-14 | 364.92 | 368.96 | 361.31 | 364.49 | 352.73 | 533,782 |
| 2025-03-13 | 362.24 | 367.78 | 356.48 | 364.92 | 353.14 | 192,740 |
| 2025-03-12 | 359.00 | 367.40 | 359.00 | 362.71 | 351.00 | 269,151 |
| 2025-03-11 | 360.57 | 364.50 | 355.73 | 358.30 | 346.73 | 315,409 |
| 2025-03-10 | 378.95 | 379.00 | 355.03 | 359.55 | 347.94 | 580,233 |
| 2025-03-07 | 374.48 | 378.98 | 370.00 | 378.19 | 365.98 | 238,705 |
| 2025-03-06 | 374.12 | 380.00 | 368.28 | 376.08 | 363.94 | 420,225 |
| 2025-03-05 | 363.14 | 380.97 | 359.55 | 378.38 | 366.17 | 505,113 |
| 2025-03-04 | 356.00 | 364.32 | 348.83 | 361.34 | 349.68 | 357,053 |
| 2025-03-03 | 362.99 | 364.98 | 355.61 | 357.47 | 345.93 | 271,732 |
| 2025-02-28 | 358.19 | 359.12 | 352.11 | 354.91 | 343.45 | 734,433 |
| 2025-02-27 | 362.85 | 362.85 | 353.20 | 356.68 | 345.17 | 462,058 |
| 2025-02-26 | 362.50 | 365.37 | 353.03 | 361.05 | 349.40 | 306,624 |
| 2025-02-25 | 365.94 | 368.02 | 357.22 | 361.34 | 349.68 | 310,723 |
| 2025-02-24 | 353.07 | 367.00 | 353.07 | 365.94 | 354.13 | 506,671 |
| 2025-02-21 | 356.35 | 361.52 | 354.37 | 359.91 | 348.29 | 314,170 |
| 2025-02-20 | 357.85 | 363.01 | 350.00 | 354.89 | 343.44 | 452,809 |
| 2025-02-19 | 353.95 | 359.15 | 352.01 | 357.79 | 346.24 | 250,769 |
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.