Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 344.55 | 344.55 | 336.12 | 339.24 | 327.02 | 254,581 |
| 2024-11-19 | 349.84 | 357.99 | 345.28 | 346.46 | 333.98 | 302,850 |
| 2024-11-15 | 351.70 | 355.12 | 346.01 | 350.97 | 338.33 | 233,223 |
| 2024-11-14 | 350.99 | 357.04 | 350.99 | 354.78 | 342.00 | 145,164 |
| 2024-11-13 | 349.98 | 355.83 | 347.45 | 353.41 | 340.68 | 206,308 |
| 2024-11-12 | 353.70 | 353.95 | 346.99 | 349.18 | 336.60 | 262,436 |
| 2024-11-11 | 358.03 | 359.46 | 352.02 | 353.71 | 340.97 | 141,943 |
| 2024-11-08 | 360.01 | 365.50 | 356.34 | 359.83 | 346.87 | 210,015 |
| 2024-11-07 | 347.84 | 369.78 | 347.10 | 367.31 | 354.08 | 627,586 |
| 2024-11-06 | 341.63 | 350.78 | 330.52 | 347.10 | 334.60 | 1,185,258 |
| 2024-11-05 | 342.84 | 345.87 | 337.04 | 342.98 | 330.62 | 331,732 |
| 2024-11-04 | 340.01 | 348.43 | 336.56 | 345.14 | 332.71 | 248,949 |
| 2024-11-01 | 345.64 | 348.39 | 328.00 | 345.18 | 332.74 | 221,143 |
| 2024-10-31 | 344.27 | 351.26 | 344.00 | 345.64 | 333.19 | 428,838 |
| 2024-10-30 | 347.77 | 353.27 | 344.28 | 346.84 | 334.35 | 299,607 |
| 2024-10-29 | 345.03 | 354.74 | 345.03 | 349.67 | 337.07 | 199,541 |
| 2024-10-28 | 343.74 | 354.99 | 343.74 | 350.52 | 337.89 | 113,013 |
| 2024-10-25 | 348.58 | 350.68 | 343.08 | 345.20 | 332.76 | 1,066,005 |
| 2024-10-24 | 353.97 | 360.00 | 346.58 | 348.58 | 336.02 | 309,262 |
| 2024-10-23 | 350.01 | 356.48 | 350.01 | 351.99 | 339.31 | 352,510 |
| 2024-10-22 | 352.00 | 357.98 | 349.93 | 355.45 | 342.64 | 404,398 |
| 2024-10-21 | 358.00 | 359.99 | 349.02 | 354.46 | 341.69 | 235,296 |
| 2024-10-18 | 351.38 | 359.89 | 351.00 | 357.04 | 344.18 | 944,737 |
| 2024-10-17 | 350.10 | 356.20 | 347.01 | 353.10 | 340.38 | 295,066 |
| 2024-10-16 | 349.00 | 356.01 | 349.00 | 354.09 | 341.33 | 277,939 |
| 2024-10-15 | 352.71 | 356.02 | 349.51 | 351.81 | 339.14 | 514,924 |
| 2024-10-14 | 350.65 | 354.30 | 349.50 | 351.18 | 338.53 | 282,057 |
| 2024-10-11 | 340.22 | 360.50 | 340.22 | 350.14 | 337.53 | 202,916 |
| 2024-10-10 | 350.00 | 355.00 | 338.10 | 350.58 | 337.95 | 494,886 |
| 2024-10-09 | 347.04 | 351.37 | 342.26 | 347.16 | 333.44 | 570,724 |
| 2024-10-08 | 334.93 | 350.99 | 334.93 | 345.32 | 331.67 | 2,146,165 |
| 2024-10-07 | 362.00 | 364.51 | 324.50 | 334.26 | 321.05 | 2,176,886 |
| 2024-10-04 | 354.76 | 368.00 | 352.69 | 361.63 | 347.34 | 160,982 |
| 2024-10-03 | 360.67 | 362.85 | 352.64 | 356.55 | 342.46 | 335,179 |
| 2024-10-02 | 358.40 | 367.33 | 358.01 | 365.00 | 350.57 | 331,443 |
| 2024-09-30 | 361.93 | 368.90 | 361.93 | 365.63 | 351.18 | 328,763 |
| 2024-09-27 | 369.89 | 369.90 | 361.39 | 362.07 | 347.76 | 225,133 |
| 2024-09-26 | 363.60 | 369.99 | 363.60 | 366.23 | 351.76 | 335,328 |
| 2024-09-25 | 373.70 | 373.70 | 365.12 | 369.40 | 354.80 | 210,020 |
| 2024-09-24 | 370.50 | 373.52 | 369.21 | 372.80 | 358.07 | 285,101 |
| 2024-09-23 | 363.66 | 370.62 | 362.07 | 369.99 | 355.37 | 257,143 |
| 2024-09-20 | 370.02 | 370.68 | 360.37 | 362.65 | 348.32 | 1,460,743 |
| 2024-09-19 | 372.23 | 372.28 | 360.19 | 370.31 | 355.67 | 722,864 |
| 2024-09-18 | 365.76 | 367.01 | 360.03 | 365.23 | 350.79 | 446,327 |
| 2024-09-17 | 365.00 | 370.48 | 362.03 | 365.76 | 351.30 | 242,066 |
| 2024-09-13 | 373.50 | 373.50 | 365.39 | 366.46 | 351.98 | 193,883 |
| 2024-09-12 | 368.19 | 372.33 | 367.52 | 370.59 | 355.94 | 461,154 |
| 2024-09-11 | 372.15 | 372.98 | 367.57 | 369.54 | 354.93 | 392,217 |
| 2024-09-10 | 370.15 | 372.15 | 366.46 | 369.52 | 354.92 | 492,907 |
| 2024-09-09 | 370.18 | 375.54 | 370.01 | 371.96 | 357.26 | 701,688 |
| 2024-09-06 | 371.83 | 378.99 | 367.19 | 372.05 | 357.35 | 792,446 |
| 2024-09-05 | 377.82 | 377.82 | 370.25 | 371.71 | 357.02 | 504,199 |
| 2024-09-04 | 361.55 | 376.88 | 361.55 | 375.95 | 361.09 | 486,012 |
| 2024-09-03 | 367.20 | 368.02 | 350.00 | 363.47 | 349.10 | 490,016 |
| 2024-09-02 | 360.00 | 370.80 | 360.00 | 367.78 | 353.24 | 103,514 |
| 2024-08-30 | 371.95 | 373.94 | 357.77 | 361.43 | 347.14 | 1,308,435 |
| 2024-08-29 | 367.75 | 373.98 | 367.75 | 370.66 | 356.01 | 297,713 |
| 2024-08-28 | 370.53 | 372.97 | 365.31 | 367.74 | 353.21 | 310,115 |
| 2024-08-27 | 370.10 | 375.77 | 369.99 | 371.83 | 357.13 | 841,724 |
| 2024-08-26 | 369.00 | 374.86 | 366.71 | 371.03 | 356.37 | 619,502 |
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.