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
2022-10-24	34.000	35.450	34.000	35.100	23.303	373,650
2022-10-21	33.440	34.390	33.430	34.360	22.812	25,656
2022-10-20	33.750	34.530	33.300	33.400	22.175	2,106,695
2022-10-19	33.310	33.590	32.810	33.300	22.108	831,520
2022-10-18	33.450	34.350	33.150	33.760	22.414	377,698
2022-10-17	34.330	35.310	32.080	33.500	22.241	737,876
2022-10-14	33.100	33.910	32.740	33.800	22.440	18,616
2022-10-13	34.020	34.730	32.560	33.590	22.301	71,841
2022-10-12	33.430	35.540	32.800	34.420	22.852	42,055
2022-10-11	32.680	33.920	32.500	32.730	21.730	22,854
2022-10-10	33.210	34.000	32.580	32.580	21.630	5,272
2022-10-07	34.600	34.600	32.520	34.000	22.175	32,696
2022-10-06	34.960	35.680	34.000	34.000	22.175	24,378
2022-10-05	36.100	36.100	34.730	34.730	22.651	17,489
2022-10-04	36.510	36.510	35.610	36.500	23.805	40,329
2022-10-03	37.500	38.750	35.100	35.730	23.303	32,544
2022-09-30	36.000	37.670	36.000	37.500	24.457	90,265
2022-09-29	34.890	36.710	34.890	35.790	23.342	145,168
2022-09-28	35.120	35.500	34.130	35.500	23.153	214,634
2022-09-27	34.600	35.050	34.110	34.610	22.573	130,567
2022-09-26	33.500	34.500	33.500	34.130	22.260	77,408
2022-09-23	33.900	34.810	32.680	33.660	21.953	88,432
2022-09-22	33.170	34.110	33.170	33.740	22.005	66,979
2022-09-21	32.320	33.580	32.320	33.060	21.562	65,554
2022-09-20	31.720	32.250	31.710	31.930	20.825	189,586
2022-09-19	32.190	32.630	31.050	32.150	20.968	226,111
2022-09-15	31.910	32.800	31.910	32.500	21.196	724,082
2022-09-14	31.550	32.900	31.550	32.070	20.916	91,193
2022-09-13	31.210	32.980	31.110	31.980	20.857	67,643
2022-09-12	31.640	32.770	31.510	31.770	20.720	58,196
2022-09-09	32.490	32.980	31.360	31.880	20.792	22,998
2022-09-08	31.080	33.830	31.080	32.560	21.236	88,614
2022-09-07	31.580	32.800	31.010	31.070	20.264	172,214
2022-09-06	32.790	33.350	31.860	32.030	20.890	65,909
2022-09-05	33.430	33.430	32.990	33.150	21.620	7,159
2022-09-02	33.530	33.720	32.090	33.420	21.796	56,890
2022-09-01	32.060	33.030	31.980	32.660	21.301	147,171
2022-08-31	32.040	33.700	31.000	31.730	20.694	363,939
2022-08-30	32.990	32.990	30.510	32.000	20.870	92,378
2022-08-29	33.730	33.810	32.870	33.170	21.633	132,757
2022-08-26	34.140	34.300	33.860	34.200	22.305	20,459
2022-08-25	33.710	34.400	33.630	34.220	22.318	89,545
2022-08-24	32.650	33.790	32.650	33.730	21.999	469,163
2022-08-23	32.280	33.290	32.280	32.640	21.288	53,268
2022-08-22	32.830	33.390	32.140	32.600	21.262	36,289
2022-08-19	32.410	33.580	32.400	33.370	21.764	54,056
2022-08-18	32.630	33.330	32.110	33.080	21.575	66,785
2022-08-17	32.630	33.010	32.630	32.720	21.340	48,467
2022-08-16	33.140	33.500	32.830	33.050	21.555	33,014
2022-08-15	33.350	33.590	32.930	33.440	21.810	48,223
2022-08-12	32.850	33.740	32.560	33.600	21.914	70,577
2022-08-11	32.310	33.280	32.090	32.970	21.503	130,335
2022-08-10	32.190	32.990	32.090	32.610	21.268	63,483
2022-08-09	32.030	32.500	32.000	32.050	20.903	42,430
2022-08-08	31.550	33.890	31.110	32.420	21.144	347,085
2022-08-05	31.100	31.930	31.040	31.550	20.577	88,343
2022-08-04	30.090	32.200	29.700	31.170	20.329	133,819
2022-08-03	29.980	30.170	29.730	30.030	19.586	214,125
2022-08-02	29.310	30.530	29.310	30.020	19.579	36,072
2022-08-01	30.480	32.000	29.250	29.710	19.377	71,293

← NewerPage 18 of 22 · 1,281 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.