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
2023-01-19	43.720	44.590	43.720	44.500	29.544	64,133
2023-01-18	43.890	43.900	43.100	43.890	29.139	10,811
2023-01-17	42.920	43.890	42.920	43.090	28.608	19,533
2023-01-16	42.800	43.390	42.800	43.160	28.655	9,968
2023-01-13	42.950	43.400	42.560	42.560	28.256	507,827
2023-01-12	43.390	43.500	42.050	42.050	27.918	86,027
2023-01-11	43.390	43.550	42.960	43.070	28.595	101,660
2023-01-10	43.990	44.000	42.670	43.150	28.648	107,305
2023-01-09	43.320	44.000	43.320	43.830	29.099	60,566
2023-01-06	43.610	43.640	43.230	43.480	28.867	27,634
2023-01-05	43.020	43.800	42.760	43.340	28.774	40,265
2023-01-04	42.620	43.930	42.620	43.230	28.701	27,482
2023-01-03	43.010	43.210	42.170	42.740	28.376	13,379
2023-01-02	43.230	43.650	43.010	43.030	28.568	10,107
2022-12-30	43.350	43.800	42.770	43.530	28.900	59,325
2022-12-29	42.980	43.200	42.620	43.080	28.601	49,969
2022-12-28	42.000	42.980	41.590	42.530	28.236	66,038
2022-12-27	41.780	42.000	41.510	42.000	27.884	46,540
2022-12-26	41.800	41.820	41.300	41.530	27.572	43,715
2022-12-23	40.020	42.000	40.020	41.990	27.878	220,860
2022-12-22	40.000	40.690	39.360	40.200	26.689	69,111
2022-12-21	40.220	40.690	39.340	40.220	26.703	57,894
2022-12-20	39.620	40.970	39.620	40.610	26.962	63,160
2022-12-19	40.970	41.650	40.000	40.000	26.557	38,930
2022-12-16	40.980	40.990	40.500	40.500	26.889	4,928
2022-12-15	42.000	42.000	40.700	40.700	27.021	25,231
2022-12-14	40.890	42.000	40.890	42.000	27.884	44,823
2022-12-13	40.410	40.890	40.400	40.790	27.081	474,404
2022-12-09	40.000	40.200	40.000	40.200	26.689	385,145
2022-12-08	40.290	40.290	40.060	40.070	26.603	5,469
2022-12-07	39.660	40.240	39.660	40.240	26.716	52,940
2022-12-06	39.750	40.190	39.750	40.090	26.616	59,929
2022-12-05	39.750	39.750	39.010	39.500	26.225	148,456
2022-12-02	39.700	39.990	39.200	39.610	26.298	42,778
2022-12-01	39.490	39.990	39.210	39.970	26.537	793,670
2022-11-30	39.510	39.990	39.100	39.490	26.218	664,118
2022-11-29	39.430	39.990	38.910	39.510	26.231	168,258
2022-11-28	39.360	39.970	39.020	39.280	26.079	119,700
2022-11-25	39.690	41.440	39.170	39.350	26.125	38,769
2022-11-24	39.090	39.310	39.090	39.310	26.098	1,049
2022-11-23	39.980	39.980	39.020	39.030	25.913	180,735
2022-11-22	39.050	40.000	38.910	40.000	26.557	381,868
2022-11-18	40.000	40.000	39.030	39.030	25.913	14,370
2022-11-17	39.010	40.190	39.000	40.190	26.683	161,568
2022-11-16	39.000	39.450	39.000	39.230	26.045	52,856
2022-11-15	39.270	39.800	39.000	39.000	25.893	44,623
2022-11-14	41.560	41.560	39.130	39.130	25.979	124,668
2022-11-11	38.550	43.220	38.030	41.550	27.586	209,528
2022-11-10	38.110	40.000	37.560	38.300	25.428	62,364
2022-11-09	38.070	38.290	36.900	38.000	25.229	1,021,701
2022-11-08	38.410	39.420	37.980	38.140	25.322	50,178
2022-11-07	39.030	40.000	38.580	39.000	25.893	510,919
2022-11-04	38.600	40.000	38.450	39.750	26.391	55,377
2022-11-03	38.200	39.000	37.750	38.600	25.627	57,482
2022-11-01	39.720	40.130	38.010	38.530	25.581	66,134
2022-10-31	38.500	40.050	38.500	39.730	26.377	160,708
2022-10-28	37.050	39.000	37.050	39.000	25.893	94,967
2022-10-27	36.300	39.000	36.220	37.150	24.664	98,907
2022-10-26	36.100	36.630	36.000	36.630	24.319	107,266
2022-10-25	35.260	36.290	35.260	36.000	23.901	331,650

← NewerPage 17 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.