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
2024-05-31	51.720	51.720	51.230	51.230	35.522	276,119
2024-05-30	51.840	51.850	51.500	51.500	35.709	34,023
2024-05-29	50.730	51.850	50.530	51.100	35.431	415,716
2024-05-28	52.200	52.200	50.510	50.830	35.244	399,388
2024-05-27	51.450	52.290	51.300	52.290	36.257	14,470
2024-05-24	50.260	51.300	50.250	51.300	35.570	125,938
2024-05-23	49.630	50.260	49.620	50.260	34.849	73,316
2024-05-22	50.230	50.230	49.000	49.400	34.253	111,844
2024-05-21	50.100	50.130	49.950	50.130	34.759	221,229
2024-05-20	50.260	50.260	49.600	49.750	34.495	136,778
2024-05-17	49.230	50.260	48.500	50.260	34.849	120,845
2024-05-16	49.010	49.150	48.610	49.010	33.982	175,270
2024-05-15	50.260	50.260	48.130	48.870	33.885	78,562
2024-05-14	49.700	50.260	49.700	49.990	34.662	6,759
2024-05-13	48.790	49.880	48.790	49.880	34.586	38,644
2024-05-10	50.610	50.810	48.030	48.840	33.864	13,312
2024-05-09	49.550	51.000	49.500	50.640	35.112	27,614
2024-05-08	49.550	50.000	49.250	49.390	33.726	12,738
2024-05-07	48.900	49.630	48.890	49.320	33.678	14,283
2024-05-06	48.800	49.000	48.630	49.000	33.459	78,152
2024-05-03	48.630	48.900	48.630	48.850	33.357	20,641
2024-05-02	48.530	49.120	48.400	49.000	33.459	1,017,326
2024-04-30	48.500	49.130	48.100	48.330	33.002	349,746
2024-04-29	47.600	48.280	47.600	48.280	32.968	31,047
2024-04-26	47.600	47.600	47.250	47.500	32.435	9,599
2024-04-25	47.010	47.680	47.010	47.680	32.558	39,007
2024-04-24	47.540	47.650	47.010	47.130	32.182	135,604
2024-04-23	45.880	47.700	45.500	47.700	32.572	175,555
2024-04-22	43.510	46.000	43.510	45.500	31.069	41,987
2024-04-19	44.300	45.050	43.600	43.600	29.772	104,930
2024-04-18	42.650	44.250	42.650	44.100	30.113	37,907
2024-04-17	42.590	42.700	42.350	42.650	29.123	20,726
2024-04-16	43.000	43.430	41.110	42.000	28.680	43,965
2024-04-15	43.590	44.200	42.700	42.700	29.157	8,183
2024-04-12	42.710	43.630	42.710	43.250	29.533	9,331
2024-04-11	44.270	44.270	42.640	42.640	29.117	38,658
2024-04-10	44.750	44.750	43.800	44.200	30.182	13,960
2024-04-09	44.690	44.690	44.550	44.600	30.455	6,833
2024-04-08	43.790	44.980	43.790	44.700	30.523	6,963
2024-04-05	45.030	45.030	43.570	43.700	29.840	13,149
2024-04-04	45.030	45.030	44.800	45.000	30.728	7,218
2024-04-03	44.640	44.900	44.420	44.900	30.660	3,541
2024-04-02	45.250	45.490	44.090	44.090	30.107	46,217
2024-04-01	44.450	45.250	44.450	45.250	30.899	8,519
2024-03-27	44.050	45.250	43.900	44.780	30.578	62,268
2024-03-26	43.410	44.170	43.370	43.910	29.984	18,739
2024-03-25	42.920	43.350	42.920	43.350	29.601	108,989
2024-03-22	43.400	43.400	42.900	42.920	29.308	1,378,413
2024-03-21	43.600	43.970	42.900	43.100	29.431	55,948
2024-03-20	44.430	44.430	43.120	43.560	29.745	64,795
2024-03-19	43.560	44.990	43.190	43.690	29.834	25,268
2024-03-15	44.600	45.010	43.000	44.590	30.448	32,897
2024-03-14	44.800	45.030	44.230	44.230	30.202	58,090
2024-03-13	44.830	44.830	44.120	44.700	30.523	21,125
2024-03-12	45.000	45.000	44.500	44.690	30.516	11,998
2024-03-11	46.000	46.000	44.290	44.520	30.400	16,097
2024-03-08	46.180	46.290	45.000	45.050	30.762	50,194
2024-03-07	46.060	46.060	45.730	45.730	31.227	124,597
2024-03-06	46.090	46.500	46.070	46.500	31.752	4,909
2024-03-05	46.890	47.000	45.990	46.030	31.431	33,070

← NewerPage 11 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.