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
2023-12-05	44.930	44.930	44.460	44.460	30.359	15,482
2023-12-04	44.800	44.900	44.500	44.690	30.516	77,448
2023-12-01	44.000	44.930	44.000	44.560	30.428	54,108
2023-11-30	44.340	44.690	44.000	44.000	30.045	56,067
2023-11-29	45.060	45.060	44.200	44.200	30.182	69,735
2023-11-28	44.580	45.190	44.500	44.640	30.482	314,608
2023-11-27	44.150	44.650	44.150	44.300	30.250	98,591
2023-11-24	43.420	44.350	43.410	43.910	29.984	120,139
2023-11-23	43.260	43.950	43.090	43.530	29.724	57,795
2023-11-22	42.390	43.230	41.940	43.230	29.519	63,046
2023-11-21	42.210	43.190	41.360	42.200	28.816	152,117
2023-11-17	42.140	43.090	41.900	42.310	28.891	60,328
2023-11-16	41.900	42.790	41.500	42.270	28.864	43,525
2023-11-15	41.730	42.230	41.520	42.050	28.714	103,083
2023-11-14	41.300	41.790	41.060	41.730	28.495	79,584
2023-11-13	41.160	41.600	41.000	41.370	28.249	93,448
2023-11-10	41.290	41.400	40.530	40.800	27.860	37,238
2023-11-09	40.680	41.230	40.680	41.230	28.154	57,299
2023-11-08	40.900	41.230	40.640	40.720	27.805	68,910
2023-11-07	40.650	41.250	40.130	41.150	28.099	55,469
2023-11-06	41.150	41.580	40.630	40.730	27.812	56,528
2023-11-03	40.850	41.690	40.850	41.000	27.997	84,947
2023-11-01	40.960	41.050	40.440	40.850	27.894	39,315
2023-10-31	40.150	41.190	40.100	40.980	27.983	62,735
2023-10-30	41.390	41.390	40.150	40.150	27.416	73,190
2023-10-27	41.830	41.830	41.000	41.410	28.277	157,243
2023-10-26	40.720	41.440	40.610	40.950	27.963	52,059
2023-10-25	40.500	41.290	40.500	41.180	28.120	49,063
2023-10-24	41.000	41.510	40.500	40.820	27.874	48,447
2023-10-23	39.520	41.750	39.520	40.750	27.826	111,346
2023-10-20	39.110	39.660	38.890	39.510	26.979	216,827
2023-10-19	38.140	39.230	38.140	39.000	26.631	105,319
2023-10-18	38.000	38.530	37.580	38.270	26.132	69,233
2023-10-17	37.800	38.260	37.800	38.260	26.126	104,318
2023-10-16	37.310	38.020	37.140	38.000	25.948	108,907
2023-10-13	38.200	38.200	36.710	37.300	25.470	239,510
2023-10-12	38.920	38.920	37.600	38.210	26.092	41,266
2023-10-11	39.050	39.410	38.510	38.880	26.549	39,958
2023-10-10	38.610	39.070	38.480	39.000	26.631	83,260
2023-10-09	39.410	39.410	38.350	38.660	26.399	91,112
2023-10-06	39.620	39.640	38.830	39.580	26.617	81,166
2023-10-05	39.650	39.990	39.070	39.570	26.611	73,677
2023-10-04	39.620	40.040	39.250	39.390	26.490	279,367
2023-10-03	40.620	40.700	39.420	40.050	26.933	79,216
2023-10-02	40.980	41.200	40.170	40.610	27.310	118,087
2023-09-29	41.620	41.800	40.420	40.620	27.317	294,382
2023-09-28	41.780	42.000	41.360	41.830	28.130	99,088
2023-09-27	41.590	42.290	41.420	41.600	27.976	174,609
2023-09-26	41.050	41.670	41.050	41.220	27.720	281,204
2023-09-25	40.490	41.230	40.490	40.910	27.512	70,402
2023-09-22	40.360	40.590	39.770	40.490	27.229	77,917
2023-09-21	41.390	41.560	39.200	40.110	26.974	2,867,308
2023-09-20	40.310	42.490	40.240	41.550	27.942	116,792
2023-09-19	40.100	40.650	40.050	40.350	27.135	37,511
2023-09-18	40.030	40.150	39.540	40.010	26.906	151,265
2023-09-15	40.980	41.470	40.030	40.230	27.054	74,782
2023-09-14	41.020	41.580	40.520	40.990	27.566	109,481
2023-09-13	43.050	43.050	40.680	41.000	27.572	2,843,207
2023-09-12	42.430	43.190	41.900	42.890	28.843	58,161
2023-09-11	42.770	43.160	42.500	42.500	28.581	48,740

← NewerPage 13 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.