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
2023-04-14	45.290	46.000	45.000	45.020	29.889	134,048
2023-04-13	46.500	46.670	43.000	45.250	30.042	42,934
2023-04-12	45.980	47.230	45.530	46.500	30.872	23,658
2023-04-11	46.690	47.170	46.010	46.010	30.547	15,328
2023-04-10	45.260	47.430	45.260	47.170	31.317	28,614
2023-04-09	45.260	46.130	45.260	46.000	30.540	2,485
2023-04-05	45.300	45.410	44.940	45.000	29.876	9,757
2023-04-04	45.650	45.650	44.800	44.900	29.810	7,698
2023-04-03	45.790	46.000	45.050	45.780	30.394	18,901
2023-04-02	45.860	45.860	45.860	45.860	30.447	489
2023-03-31	45.650	46.500	45.180	46.000	30.540	8,849
2023-03-30	46.260	46.450	44.780	45.040	29.903	23,844
2023-03-29	46.250	46.250	45.970	46.250	30.706	9,000
2023-03-28	44.760	46.500	44.760	46.250	30.706	43,162
2023-03-27	45.240	45.730	44.830	45.730	30.361	8,234
2023-03-24	44.940	44.980	44.520	44.770	29.723	7,516
2023-03-23	45.010	45.750	44.620	45.090	29.936	34,925
2023-03-22	44.690	44.990	44.520	44.700	29.677	13,639
2023-03-21	45.010	45.040	44.000	44.040	29.239	17,673
2023-03-17	45.680	45.980	44.450	45.000	29.876	43,978
2023-03-16	45.460	46.090	44.720	45.740	30.367	62,426
2023-03-15	45.160	45.570	44.000	45.570	30.255	32,356
2023-03-14	46.020	46.020	44.510	44.730	29.697	56,451
2023-03-13	45.000	47.000	44.800	45.800	30.407	93,115
2023-03-10	45.840	45.840	44.040	44.560	29.584	115,485
2023-03-09	46.340	46.760	45.780	46.460	30.845	58,825
2023-03-08	46.320	46.320	45.410	46.000	30.540	49,621
2023-03-07	46.350	46.540	46.280	46.330	30.759	5,813
2023-03-06	47.000	47.550	45.730	47.000	31.204	63,493
2023-03-03	45.720	47.080	45.310	46.430	30.826	79,445
2023-03-02	44.800	45.500	44.420	44.740	29.704	47,100
2023-03-01	42.970	44.870	42.970	44.490	29.538	108,807
2023-02-28	44.000	44.400	42.170	43.400	28.814	470,959
2023-02-27	44.380	44.410	44.000	44.020	29.226	15,947
2023-02-24	43.900	44.590	43.600	44.250	29.378	27,908
2023-02-23	44.110	46.000	43.750	44.580	29.597	64,237
2023-02-22	44.060	44.250	43.510	43.980	29.199	102,662
2023-02-21	45.160	45.500	44.120	44.790	29.737	49,062
2023-02-20	45.250	45.800	45.110	45.800	30.407	1,511
2023-02-17	45.850	45.850	45.000	45.260	30.049	315,770
2023-02-16	45.520	46.990	45.500	46.000	30.540	72,501
2023-02-15	45.960	46.300	45.070	45.500	30.208	93,636
2023-02-14	46.930	46.990	45.510	45.800	30.407	31,884
2023-02-13	45.970	46.690	44.230	46.480	30.859	25,156
2023-02-10	44.770	46.990	44.300	46.010	30.547	98,904
2023-02-09	44.560	45.770	44.020	45.290	30.069	59,565
2023-02-08	44.790	45.300	43.000	45.000	29.876	40,041
2023-02-07	45.010	45.330	43.000	43.570	28.927	72,500
2023-02-03	45.160	45.750	44.840	44.910	29.816	74,087
2023-02-02	45.330	45.570	43.850	45.000	29.876	130,170
2023-02-01	45.070	46.580	44.790	45.010	29.883	254,115
2023-01-31	42.320	47.000	42.290	45.590	30.268	174,369
2023-01-30	44.100	44.300	41.530	42.470	28.196	130,562
2023-01-27	43.800	44.870	43.750	44.820	29.757	284,588
2023-01-26	43.900	43.900	43.600	43.650	28.980	81,871
2023-01-25	43.730	44.000	43.500	43.750	29.046	214,995
2023-01-24	44.500	44.500	43.570	43.800	29.079	52,249
2023-01-23	44.390	44.600	43.980	44.200	29.345	70,324
2023-01-20	44.500	44.540	44.060	44.130	29.299	7,633
2023-01-19	43.720	44.590	43.720	44.500	29.544	64,133

← NewerPage 16 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.