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
2023-06-25	44.030	44.100	44.000	44.100	29.657	970
2023-06-23	44.930	44.930	43.400	44.010	29.596	39,636
2023-06-22	45.100	45.990	44.620	44.800	30.128	89,714
2023-06-21	46.350	46.400	45.100	45.110	30.336	46,799
2023-06-20	46.400	48.030	46.120	46.420	31.217	65,082
2023-06-19	46.140	46.500	46.030	46.390	31.197	5,208
2023-06-18	46.130	46.130	46.130	46.130	31.022	9
2023-06-16	46.650	46.730	46.300	46.300	31.136	45,083
2023-06-15	46.290	46.750	46.080	46.410	31.210	74,838
2023-06-14	46.100	47.000	46.000	46.500	31.271	82,705
2023-06-13	45.620	46.500	45.610	46.100	31.002	871,139
2023-06-12	45.780	46.000	45.040	45.980	30.921	23,736
2023-06-11	45.820	45.820	45.730	45.780	30.787	2,601
2023-06-09	43.100	46.530	43.100	46.530	31.291	70,210
2023-06-08	44.290	45.090	40.890	43.000	28.917	38,499
2023-06-07	44.140	44.800	43.900	44.250	29.758	69,787
2023-06-06	43.400	44.160	43.120	44.160	29.697	59,719
2023-06-05	44.490	44.490	43.130	43.200	29.052	59,301
2023-06-04	44.200	44.570	44.200	44.310	29.798	2,400
2023-06-02	45.390	45.540	43.250	44.590	29.987	82,124
2023-06-01	43.990	45.420	43.970	45.020	30.276	54,534
2023-05-31	42.160	45.430	41.560	44.190	29.718	192,219
2023-05-30	43.700	43.700	42.170	42.250	28.413	118,483
2023-05-29	44.650	45.170	43.700	43.710	29.395	24,341
2023-05-28	45.160	45.160	44.530	44.660	30.034	3,970
2023-05-26	46.730	46.730	44.450	44.720	30.074	43,852
2023-05-25	47.150	47.420	45.560	46.730	31.426	74,156
2023-05-24	45.020	48.000	44.120	47.100	31.674	67,707
2023-05-23	46.840	47.040	45.010	45.010	30.269	61,570
2023-05-22	47.610	47.940	47.030	47.030	31.627	23,655
2023-05-21	47.800	47.990	47.610	47.610	32.017	414
2023-05-19	48.220	48.440	47.130	47.980	32.266	88,862
2023-05-18	47.020	48.500	47.000	48.450	32.582	66,880
2023-05-17	47.200	47.620	47.000	47.010	31.614	17,076
2023-05-16	48.010	48.390	46.630	47.380	31.863	18,581
2023-05-15	48.360	48.690	47.360	47.940	32.239	57,847
2023-05-14	47.900	47.920	47.610	47.850	32.179	1,981
2023-05-12	49.900	49.900	47.830	47.870	32.192	2,026,104
2023-05-11	48.090	50.000	48.010	49.850	33.524	109,801
2023-05-10	47.390	48.490	47.250	47.920	32.226	79,627
2023-05-09	47.330	47.700	47.060	47.300	31.809	36,162
2023-05-08	47.110	47.540	47.030	47.030	31.224	28,332
2023-05-07	47.010	47.090	47.010	47.090	31.264	226
2023-05-05	46.950	48.000	46.630	46.640	30.965	45,301
2023-05-04	47.840	48.090	46.690	46.950	31.171	25,129
2023-05-03	46.600	47.840	46.600	47.840	31.762	40,797
2023-05-02	47.210	48.390	46.570	46.750	31.038	419,065
2023-05-01	47.420	47.590	47.200	47.210	31.343	5,438
2023-04-28	48.400	48.400	47.630	47.630	31.622	20,452
2023-04-27	48.340	48.400	47.930	48.400	32.133	16,310
2023-04-26	48.360	48.380	47.390	48.380	32.120	19,653
2023-04-25	47.910	48.330	47.340	48.330	32.087	144,732
2023-04-24	47.690	47.800	47.690	47.800	31.735	9,139
2023-04-23	47.330	47.500	47.330	47.500	31.536	3,781
2023-04-21	46.700	47.500	46.700	46.800	31.071	55,768
2023-04-20	45.480	46.830	45.200	46.700	31.005	23,831
2023-04-19	45.490	45.510	45.030	45.030	29.896	23,009
2023-04-18	45.110	45.730	44.520	45.490	30.201	21,860
2023-04-17	45.400	45.550	45.130	45.130	29.962	27,687
2023-04-16	45.480	45.480	45.400	45.400	30.142	1,107

← NewerPage 15 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.