Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 242.71 | 245.77 | 242.00 | 243.95 | 243.95 | 563,721 |
| 2026-10-16 | 237.60 | 246.80 | 237.60 | 242.02 | 242.02 | 591,301 |
| 2026-10-15 | 238.83 | 241.90 | 236.47 | 241.06 | 241.06 | 410,324 |
| 2026-10-14 | 240.16 | 242.33 | 236.74 | 237.65 | 237.65 | 636,615 |
| 2026-10-13 | 239.61 | 242.33 | 237.38 | 241.32 | 241.32 | 307,102 |
| 2026-10-12 | 238.50 | 239.66 | 236.61 | 239.11 | 239.11 | 488,625 |
| 2026-10-09 | 236.35 | 238.62 | 236.07 | 238.53 | 238.53 | 231,480 |
| 2026-10-08 | 237.48 | 239.04 | 235.66 | 235.82 | 235.82 | 313,418 |
| 2026-10-07 | 237.10 | 239.45 | 236.42 | 237.48 | 237.48 | 450,734 |
| 2026-10-06 | 232.00 | 240.00 | 232.00 | 238.30 | 236.85 | 318,753 |
| 2026-10-05 | 237.49 | 239.97 | 234.06 | 236.78 | 235.34 | 323,792 |
| 2026-10-02 | 237.05 | 239.55 | 234.69 | 237.31 | 235.87 | 517,183 |
| 2026-10-01 | 235.64 | 239.16 | 233.13 | 238.08 | 236.63 | 699,973 |
| 2026-09-30 | 236.83 | 238.99 | 234.16 | 234.80 | 233.37 | 916,088 |
| 2026-09-29 | 238.64 | 239.42 | 235.01 | 235.66 | 234.23 | 590,447 |
| 2026-09-28 | 240.07 | 242.30 | 237.72 | 238.64 | 237.19 | 535,765 |
| 2026-09-25 | 239.19 | 239.20 | 234.90 | 238.86 | 237.41 | 289,260 |
| 2026-09-24 | 235.00 | 238.75 | 234.27 | 238.03 | 236.58 | 1,004,906 |
| 2026-09-23 | 235.88 | 236.50 | 233.20 | 235.20 | 233.77 | 203,194 |
| 2026-09-22 | 234.40 | 236.63 | 233.14 | 235.88 | 234.45 | 266,560 |
| 2026-09-21 | 235.56 | 237.59 | 233.20 | 234.99 | 233.56 | 307,738 |
Page 1 of 1 · 21 trading days
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.