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
2024-03-04	46.730	46.900	46.390	46.680	31.875	6,557
2024-03-01	46.900	46.900	46.330	46.900	32.025	18,834
2024-02-29	45.550	47.770	45.000	47.630	32.524	74,452
2024-02-28	44.690	45.730	44.640	45.670	31.186	285,845
2024-02-27	44.630	44.700	44.100	44.700	30.523	22,865
2024-02-26	44.990	44.990	44.020	44.050	30.079	18,426
2024-02-23	45.690	45.690	44.340	44.690	30.516	26,299
2024-02-22	45.900	45.930	45.270	45.690	31.199	22,615
2024-02-21	46.000	46.190	45.530	45.980	31.397	186,110
2024-02-20	46.280	46.300	45.700	45.700	31.206	48,011
2024-02-19	45.990	46.300	45.880	46.300	31.616	6,864
2024-02-16	46.140	46.230	45.800	46.040	31.438	85,856
2024-02-15	45.470	46.260	45.470	45.800	31.274	61,692
2024-02-14	45.760	45.970	45.150	45.470	31.049	38,231
2024-02-13	45.550	45.840	45.160	45.840	31.302	43,520
2024-02-12	44.830	45.600	44.830	45.570	31.117	15,014
2024-02-09	45.010	45.010	44.620	44.760	30.564	64,144
2024-02-08	44.900	45.310	44.900	45.000	30.728	22,384
2024-02-07	45.150	45.190	44.780	45.000	30.728	15,246
2024-02-06	44.370	45.230	44.350	44.680	30.510	41,987
2024-02-02	44.630	44.670	43.960	44.310	30.257	18,959
2024-02-01	45.410	45.410	44.520	44.790	30.585	60,971
2024-01-31	46.190	46.190	45.190	45.220	30.878	30,156
2024-01-30	46.380	46.600	45.980	45.980	31.397	15,413
2024-01-29	45.900	46.530	45.810	46.390	31.677	14,142
2024-01-26	45.820	46.000	45.650	46.000	31.411	54,918
2024-01-25	45.900	45.920	45.670	45.920	31.356	39,586
2024-01-24	44.700	45.890	44.700	45.790	31.267	12,035
2024-01-23	45.910	45.910	44.300	44.870	30.639	33,952
2024-01-22	45.800	46.000	45.460	45.690	31.199	19,665
2024-01-19	45.130	45.990	45.130	45.970	31.390	24,756
2024-01-18	44.630	45.580	44.630	45.320	30.947	30,390
2024-01-17	45.030	45.390	44.010	44.010	30.052	24,760
2024-01-16	45.410	45.500	45.040	45.040	30.755	9,408
2024-01-15	45.790	45.790	45.160	45.790	31.267	4,668
2024-01-12	45.730	45.780	45.250	45.370	30.981	15,731
2024-01-11	45.730	45.790	45.230	45.230	30.885	34,482
2024-01-10	45.230	45.640	45.010	45.640	31.165	44,667
2024-01-09	45.920	46.030	44.880	45.200	30.865	288,520
2024-01-08	45.620	45.940	45.410	45.940	31.370	19,501
2024-01-05	45.570	46.000	45.320	45.390	30.994	21,978
2024-01-04	45.600	45.620	44.900	45.500	31.069	61,839
2024-01-03	45.510	45.610	45.060	45.380	30.988	22,061
2024-01-02	46.020	46.060	45.330	45.330	30.953	28,002
2023-12-29	45.770	46.140	45.620	46.140	31.506	76,424
2023-12-28	46.040	46.150	45.240	45.440	31.028	43,628
2023-12-27	46.070	46.210	45.700	45.960	31.384	24,989
2023-12-26	45.950	46.210	45.740	46.010	31.418	16,072
2023-12-22	45.950	45.950	45.710	45.950	31.377	21,159
2023-12-21	45.670	45.950	45.510	45.600	31.138	22,097
2023-12-20	45.760	46.130	45.030	45.070	30.776	78,959
2023-12-19	45.100	46.010	45.100	45.990	31.404	90,207
2023-12-18	45.800	45.800	44.930	44.930	30.680	34,329
2023-12-15	44.650	45.840	44.610	45.840	31.302	35,420
2023-12-14	43.560	44.930	43.550	44.920	30.673	191,818
2023-12-13	43.800	44.000	43.310	43.500	29.704	25,888
2023-12-11	44.300	44.300	43.660	43.750	29.874	21,652
2023-12-08	44.500	44.620	44.200	44.210	30.189	20,202
2023-12-07	44.160	44.690	44.000	44.470	30.366	34,188
2023-12-06	44.670	45.000	44.210	44.300	30.250	62,244

← NewerPage 12 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.