Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 350.95 | 357.41 | 349.00 | 353.96 | 342.54 | 377,980 |
| 2025-02-17 | 357.00 | 359.50 | 348.83 | 350.95 | 339.62 | 368,866 |
| 2025-02-14 | 352.60 | 358.06 | 352.21 | 355.03 | 343.57 | 279,258 |
| 2025-02-13 | 356.10 | 359.56 | 352.98 | 354.33 | 342.89 | 480,012 |
| 2025-02-12 | 354.77 | 363.96 | 345.41 | 359.69 | 348.08 | 373,725 |
| 2025-02-11 | 355.14 | 359.51 | 347.20 | 356.51 | 345.00 | 390,707 |
| 2025-02-10 | 346.10 | 355.80 | 342.19 | 353.71 | 342.29 | 256,528 |
| 2025-02-07 | 345.50 | 351.15 | 340.01 | 348.40 | 337.15 | 747,418 |
| 2025-02-06 | 347.61 | 351.49 | 341.81 | 344.52 | 333.40 | 473,446 |
| 2025-02-05 | 346.51 | 355.70 | 345.04 | 347.62 | 336.40 | 716,736 |
| 2025-02-04 | 360.07 | 363.54 | 338.02 | 353.19 | 341.79 | 829,729 |
| 2025-01-31 | 363.12 | 367.56 | 356.65 | 359.13 | 347.54 | 626,239 |
| 2025-01-30 | 356.64 | 367.48 | 356.64 | 361.32 | 349.66 | 430,963 |
| 2025-01-29 | 344.96 | 361.00 | 344.96 | 359.33 | 347.73 | 417,379 |
| 2025-01-28 | 342.20 | 350.00 | 341.46 | 348.75 | 337.49 | 698,950 |
| 2025-01-27 | 334.91 | 344.64 | 334.91 | 343.92 | 332.82 | 397,828 |
| 2025-01-24 | 334.20 | 343.70 | 334.20 | 342.20 | 331.15 | 227,445 |
| 2025-01-23 | 340.62 | 341.99 | 331.08 | 335.83 | 324.99 | 415,983 |
| 2025-01-22 | 328.45 | 343.08 | 323.88 | 337.25 | 326.36 | 418,994 |
| 2025-01-21 | 320.01 | 328.48 | 320.01 | 326.50 | 315.96 | 315,550 |
| 2025-01-20 | 323.01 | 324.93 | 319.98 | 322.60 | 312.19 | 150,335 |
| 2025-01-17 | 328.98 | 328.98 | 322.04 | 322.62 | 312.21 | 148,504 |
| 2025-01-16 | 327.39 | 327.95 | 323.10 | 325.88 | 315.36 | 342,768 |
| 2025-01-15 | 322.79 | 328.87 | 322.79 | 325.37 | 314.87 | 231,451 |
| 2025-01-14 | 327.14 | 332.77 | 320.01 | 320.38 | 310.04 | 747,362 |
| 2025-01-13 | 323.08 | 329.00 | 322.16 | 327.14 | 316.58 | 388,867 |
| 2025-01-10 | 326.47 | 327.89 | 319.07 | 322.11 | 311.71 | 382,804 |
| 2025-01-09 | 325.35 | 334.99 | 325.35 | 329.55 | 318.91 | 265,258 |
| 2025-01-08 | 328.95 | 328.95 | 324.35 | 325.36 | 313.64 | 438,671 |
| 2025-01-07 | 319.41 | 329.44 | 319.41 | 325.11 | 313.40 | 969,730 |
| 2025-01-06 | 326.14 | 328.70 | 319.20 | 320.57 | 309.02 | 407,565 |
| 2025-01-03 | 325.05 | 329.16 | 323.03 | 324.52 | 312.83 | 389,560 |
| 2025-01-02 | 324.26 | 329.99 | 324.26 | 326.69 | 314.92 | 436,111 |
| 2024-12-31 | 327.36 | 334.47 | 320.14 | 325.90 | 314.16 | 311,378 |
| 2024-12-30 | 332.66 | 336.67 | 327.04 | 327.51 | 315.71 | 175,913 |
| 2024-12-27 | 332.60 | 339.99 | 330.42 | 332.84 | 320.85 | 182,027 |
| 2024-12-26 | 330.01 | 334.98 | 328.02 | 331.60 | 319.65 | 125,444 |
| 2024-12-24 | 331.09 | 335.15 | 328.01 | 331.72 | 319.77 | 41,305 |
| 2024-12-23 | 339.00 | 341.12 | 330.02 | 332.08 | 320.12 | 244,115 |
| 2024-12-20 | 330.95 | 338.50 | 330.95 | 335.48 | 323.39 | 837,948 |
| 2024-12-19 | 331.54 | 333.63 | 326.04 | 331.55 | 319.61 | 283,549 |
| 2024-12-18 | 333.03 | 338.49 | 327.07 | 332.12 | 320.16 | 393,662 |
| 2024-12-17 | 331.49 | 336.80 | 323.73 | 331.38 | 319.44 | 911,252 |
| 2024-12-16 | 344.83 | 344.83 | 330.64 | 331.32 | 319.38 | 662,800 |
| 2024-12-13 | 355.49 | 355.49 | 343.02 | 344.88 | 332.46 | 707,561 |
| 2024-12-11 | 342.27 | 362.00 | 342.09 | 355.43 | 342.63 | 398,442 |
| 2024-12-10 | 348.72 | 351.98 | 344.08 | 345.03 | 332.60 | 534,117 |
| 2024-12-09 | 345.60 | 358.04 | 341.81 | 351.35 | 338.69 | 524,766 |
| 2024-12-06 | 342.82 | 346.08 | 340.00 | 342.18 | 329.85 | 414,360 |
| 2024-12-05 | 340.45 | 346.48 | 340.45 | 343.14 | 330.78 | 620,923 |
| 2024-12-04 | 344.05 | 349.17 | 341.45 | 343.82 | 331.43 | 627,745 |
| 2024-12-03 | 340.55 | 346.95 | 340.24 | 344.12 | 331.72 | 584,067 |
| 2024-12-02 | 346.24 | 346.49 | 338.32 | 342.22 | 329.89 | 450,857 |
| 2024-11-29 | 344.79 | 358.05 | 340.02 | 344.96 | 332.53 | 270,910 |
| 2024-11-28 | 342.71 | 349.16 | 342.67 | 347.96 | 335.42 | 46,140 |
| 2024-11-27 | 338.00 | 345.20 | 336.14 | 343.97 | 331.58 | 954,347 |
| 2024-11-26 | 339.95 | 345.26 | 338.02 | 339.04 | 326.83 | 697,362 |
| 2024-11-25 | 347.98 | 347.99 | 340.10 | 341.88 | 329.56 | 907,482 |
| 2024-11-22 | 339.67 | 347.96 | 339.67 | 343.65 | 331.27 | 235,261 |
| 2024-11-21 | 340.00 | 349.82 | 339.52 | 346.56 | 334.08 | 235,870 |
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.