Grupo Herdez S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	53.110	53.190	52.750	52.950	36.714	16,303
2024-08-21	53.150	53.550	53.000	53.050	36.783	26,095
2024-08-20	53.230	53.250	53.000	53.150	36.853	32,256
2024-08-19	52.290	52.900	52.050	52.600	36.471	34,301
2024-08-16	53.530	53.530	50.000	50.000	34.669	483,020
2024-08-15	53.000	53.380	52.830	53.380	37.012	55,715
2024-08-14	53.960	54.000	53.030	53.030	36.770	27,422
2024-08-13	53.230	54.020	53.230	53.960	37.414	9,349
2024-08-12	52.790	53.460	52.510	53.460	37.068	23,908
2024-08-09	52.670	52.780	52.500	52.780	36.596	17,020
2024-08-08	52.950	52.950	52.500	52.700	36.541	69,429
2024-08-07	52.380	53.000	52.380	52.950	36.714	36,113
2024-08-06	52.210	52.350	52.140	52.300	36.263	132,011
2024-08-05	53.200	53.200	52.130	52.250	36.229	6,272
2024-08-02	54.300	54.300	53.140	53.200	36.888	14,584
2024-08-01	53.990	54.500	53.990	54.300	37.650	5,936
2024-07-31	53.670	54.350	53.510	54.300	37.650	74,929
2024-07-30	52.760	53.890	52.710	53.300	36.957	47,954
2024-07-29	52.750	53.400	52.750	52.750	36.575	51,156
2024-07-26	51.520	53.000	51.520	53.000	36.749	54,521
2024-07-25	51.200	51.590	51.090	51.400	35.639	19,235
2024-07-24	51.000	51.770	51.000	51.010	35.369	8,894
2024-07-23	51.850	51.990	51.300	51.990	36.049	13,336
2024-07-22	51.810	52.000	51.810	51.840	35.945	9,178
2024-07-19	51.320	52.060	51.100	52.060	36.097	14,623
2024-07-18	52.510	52.550	51.210	51.310	35.577	10,478
2024-07-17	53.050	53.050	52.380	52.790	36.603	27,531
2024-07-16	52.760	53.110	52.600	53.000	36.749	22,948
2024-07-15	52.500	52.980	52.500	52.750	36.575	11,188
2024-07-12	51.780	52.610	51.700	52.590	36.465	59,322
2024-07-11	51.790	52.210	51.440	52.210	36.201	26,131
2024-07-10	51.310	51.900	51.000	51.750	35.882	118,883
2024-07-09	52.420	52.430	51.690	52.090	36.118	50,729
2024-07-08	53.500	53.500	51.710	52.330	36.284	54,343
2024-07-05	52.890	53.580	52.890	53.290	36.950	72,633
2024-07-04	53.330	54.360	52.830	52.890	36.673	38,540
2024-07-03	54.280	54.280	53.160	53.160	36.860	72,112
2024-07-02	53.530	54.840	53.190	54.610	37.865	36,586
2024-07-01	52.890	53.900	52.890	53.490	37.089	18,025
2024-06-28	52.940	53.420	51.830	53.190	36.881	27,884
2024-06-27	52.960	53.760	52.580	52.830	36.631	23,816
2024-06-26	51.620	52.980	51.350	52.950	36.714	46,992
2024-06-25	51.220	51.590	50.800	51.590	35.771	643,182
2024-06-24	50.700	51.200	50.700	51.100	35.431	341,767
2024-06-21	51.430	51.430	49.700	49.700	34.461	166,301
2024-06-20	51.150	51.300	50.900	51.290	35.563	46,360
2024-06-19	50.900	51.330	50.800	51.330	35.591	22,620
2024-06-18	51.950	51.950	50.670	50.710	35.161	25,497
2024-06-17	52.890	53.200	51.100	51.100	35.431	144,210
2024-06-14	53.200	53.440	51.450	52.210	36.201	32,227
2024-06-13	53.670	53.890	53.200	53.200	36.888	44,271
2024-06-12	52.940	54.710	52.940	53.950	37.408	45,991
2024-06-11	53.330	53.330	52.900	52.900	36.679	20,169
2024-06-10	52.570	53.410	52.500	52.630	36.492	34,660
2024-06-07	52.990	53.180	52.470	52.800	36.610	115,292
2024-06-06	53.030	53.400	52.500	52.990	36.742	35,124
2024-06-05	50.670	53.330	50.600	53.330	36.978	425,799
2024-06-04	51.630	51.630	50.100	50.140	34.766	474,047
2024-06-03	51.130	51.400	50.930	50.930	35.314	80,441
2024-05-31	51.720	51.720	51.230	51.230	35.522	276,119

← NewerPage 10 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.7500 MXN
2026-05-11	0.7500 MXN
2026-04-13	15.0000 MXN
2025-10-06	0.7500 MXN
2025-09-18	6.4000 MXN
2025-05-05	1.7500 MXN
2024-10-11	0.7500 MXN
2024-05-09	0.7500 MXN
2023-10-09	0.6000 MXN
2023-05-09	0.6000 MXN
2022-10-10	0.6000 MXN
2022-05-09	0.6000 MXN
2021-10-11	0.6000 MXN
2021-05-10	0.6000 MXN
2020-10-12	0.5500 MXN
2020-05-11	0.5500 MXN
2019-10-04	0.5500 MXN
2019-05-03	0.5500 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.