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
2023-09-10	42.770	42.770	42.750	42.760	28.756	615
2023-09-08	42.880	43.000	42.450	42.690	28.709	69,698
2023-09-07	43.430	43.780	42.710	43.000	28.917	105,419
2023-09-06	42.420	43.500	41.900	43.430	29.206	544,666
2023-09-05	42.970	43.000	42.330	42.810	28.789	102,414
2023-09-04	43.170	43.240	42.860	42.890	28.843	21,607
2023-09-03	43.170	43.170	43.150	43.150	29.018	672
2023-09-01	42.660	43.790	41.970	43.200	29.052	285,826
2023-08-31	39.820	42.730	39.820	42.660	28.689	8,102,188
2023-08-30	39.660	40.380	39.460	39.810	26.772	532,773
2023-08-29	39.770	40.280	39.340	39.650	26.664	772,575
2023-08-28	40.270	40.590	39.040	39.760	26.738	610,366
2023-08-27	40.210	40.780	40.040	40.270	27.081	15,319
2023-08-25	40.150	40.810	39.860	40.020	26.913	320,461
2023-08-24	41.130	41.200	40.030	40.120	26.980	213,297
2023-08-23	40.680	41.300	40.500	41.230	27.727	125,535
2023-08-22	40.020	40.940	39.900	40.690	27.364	136,676
2023-08-21	41.670	41.670	40.000	40.020	26.913	276,668
2023-08-20	41.800	41.960	41.600	41.680	28.030	2,270
2023-08-18	41.310	41.920	40.630	41.740	28.070	127,050
2023-08-17	43.070	43.310	41.300	41.360	27.814	87,915
2023-08-16	44.330	44.540	43.000	43.010	28.924	58,904
2023-08-15	44.850	44.900	44.190	44.570	29.973	58,591
2023-08-14	45.200	45.670	44.400	44.680	30.047	143,478
2023-08-11	46.350	46.840	44.860	44.870	30.175	133,527
2023-08-10	47.000	47.510	46.030	46.330	31.157	151,355
2023-08-09	47.300	47.510	46.670	46.720	31.419	64,405
2023-08-08	47.680	47.680	46.450	47.240	31.769	224,580
2023-08-07	47.000	47.730	46.570	47.730	32.098	63,892
2023-08-04	46.540	47.510	46.540	47.190	31.735	32,270
2023-08-03	46.150	46.680	44.550	46.200	31.069	125,775
2023-08-02	48.300	48.300	45.760	46.000	30.935	158,357
2023-08-01	48.200	49.330	48.030	48.500	32.616	71,490
2023-07-31	47.330	49.300	47.000	49.230	33.107	98,090
2023-07-28	47.900	47.910	47.110	47.200	31.742	32,017
2023-07-27	48.170	48.300	47.010	47.110	31.681	40,630
2023-07-26	48.550	48.690	47.830	48.690	32.744	232,473
2023-07-25	47.830	48.560	47.600	48.550	32.650	77,986
2023-07-24	47.860	48.350	47.100	47.710	32.085	56,368
2023-07-21	47.780	48.570	47.780	48.090	32.340	110,505
2023-07-20	47.380	47.770	46.720	47.770	32.125	97,951
2023-07-19	47.820	48.200	47.330	47.810	32.152	43,491
2023-07-18	48.000	48.410	47.290	47.800	32.145	23,738
2023-07-17	47.660	48.200	47.030	48.200	32.414	29,809
2023-07-14	48.560	48.560	47.540	47.630	32.031	38,462
2023-07-13	46.920	48.770	46.920	48.290	32.475	64,464
2023-07-12	47.990	47.990	46.440	46.550	31.305	31,074
2023-07-11	46.740	47.620	46.330	47.620	32.024	42,607
2023-07-10	47.190	47.480	46.330	46.550	31.305	37,670
2023-07-07	44.720	47.970	44.600	47.970	32.260	215,255
2023-07-06	45.430	45.440	44.360	44.500	29.926	180,674
2023-07-05	44.830	46.080	44.830	46.080	30.989	70,060
2023-07-04	45.000	45.190	44.820	44.820	30.141	8,802
2023-07-03	44.480	45.500	44.320	45.160	30.370	53,017
2023-07-02	44.480	45.200	44.480	44.520	29.939	9,522
2023-06-30	45.510	45.510	44.040	44.220	29.738	114,504
2023-06-29	45.810	45.870	45.060	45.750	30.767	38,112
2023-06-28	45.500	45.500	44.120	45.470	30.578	38,693
2023-06-27	43.870	45.620	43.710	45.300	30.464	235,831
2023-06-26	44.130	44.200	42.610	44.110	29.664	36,274

← NewerPage 14 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.