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
2022-07-29	29.750	30.840	29.740	30.680	20.009	100,324
2022-07-28	29.750	30.940	29.370	30.490	19.886	196,684
2022-07-27	28.900	29.990	28.640	29.400	19.175	104,289
2022-07-26	27.500	30.050	27.220	28.950	18.881	724,337
2022-07-25	27.000	28.250	26.520	27.810	18.138	78,902
2022-07-22	26.520	28.500	25.910	27.030	17.629	1,690,074
2022-07-21	26.380	26.840	26.220	26.500	17.283	36,326
2022-07-20	26.770	26.840	25.880	26.310	17.159	143,190
2022-07-19	26.680	26.860	26.540	26.800	17.479	41,651
2022-07-18	25.700	26.820	25.670	26.600	17.348	38,465
2022-07-15	25.970	26.860	25.600	25.670	16.742	1,601,923
2022-07-14	26.070	26.460	25.750	26.080	17.009	92,099
2022-07-13	26.370	26.720	26.000	26.320	17.166	35,207
2022-07-12	27.160	27.160	26.300	26.540	17.309	64,187
2022-07-11	26.610	26.930	26.610	26.890	17.538	11,746
2022-07-08	27.000	27.100	26.910	27.010	17.616	57,712
2022-07-07	26.930	27.150	26.890	27.040	17.635	24,626
2022-07-06	26.940	27.170	26.330	26.840	17.505	82,155
2022-07-05	26.990	27.120	26.680	26.970	17.590	40,065
2022-07-04	26.430	27.150	26.430	27.000	17.609	80,382
2022-07-01	26.410	26.990	26.410	26.570	17.329	44,823
2022-06-30	28.190	28.200	25.310	26.700	17.414	3,246,334
2022-06-29	28.030	28.300	26.740	28.220	18.405	634,495
2022-06-28	28.490	28.500	28.050	28.120	18.340	14,993
2022-06-27	28.500	28.500	28.220	28.460	18.562	5,543
2022-06-24	27.710	28.920	27.710	28.500	18.588	169,998
2022-06-23	27.550	28.500	27.540	28.020	18.275	81,754
2022-06-22	27.530	27.590	27.000	27.540	17.962	74,807
2022-06-21	26.880	28.250	26.880	27.780	18.118	56,639
2022-06-20	27.010	27.070	26.760	27.000	17.609	60,090
2022-06-17	27.490	27.750	27.000	27.130	17.694	218,226
2022-06-16	27.480	28.550	27.000	27.340	17.831	92,619
2022-06-15	28.320	28.320	27.000	28.000	18.262	3,112,276
2022-06-14	28.060	28.500	28.000	28.010	18.268	122,215
2022-06-13	29.220	29.400	27.000	28.720	18.731	487,013
2022-06-10	29.980	30.090	29.070	29.630	19.325	114,471
2022-06-09	30.500	31.240	29.980	30.360	19.801	81,663
2022-06-08	29.250	31.880	29.110	30.570	19.938	119,441
2022-06-07	28.900	29.400	28.760	29.250	19.077	505,118
2022-06-06	29.440	29.980	28.600	28.820	18.796	128,515
2022-06-03	30.040	30.620	28.440	29.840	19.462	122,721
2022-06-02	30.380	30.830	29.850	30.350	19.794	495,155
2022-06-01	30.160	30.450	29.670	30.010	19.572	248,175
2022-05-31	31.780	32.070	29.080	30.090	19.625	632,444
2022-05-30	31.990	32.000	31.360	31.450	20.512	11,693
2022-05-27	31.700	32.690	31.450	32.000	20.870	101,779
2022-05-26	31.280	31.900	31.150	31.320	20.427	60,933
2022-05-25	31.650	31.680	31.030	31.220	20.362	61,836
2022-05-24	31.580	31.580	30.820	31.390	20.473	51,726
2022-05-23	31.240	31.710	31.030	31.510	20.551	54,408
2022-05-20	31.120	31.970	30.150	30.810	20.094	88,633
2022-05-19	30.880	31.340	30.310	30.730	20.042	44,170
2022-05-18	31.890	32.480	30.500	30.880	20.140	121,741
2022-05-17	31.590	32.060	30.790	31.900	20.805	124,813
2022-05-16	30.900	31.490	30.150	31.400	20.479	38,398
2022-05-13	30.750	30.900	30.340	30.730	20.042	38,239
2022-05-12	30.130	30.900	29.540	30.310	19.768	501,973
2022-05-11	31.350	31.490	30.050	30.600	19.957	56,759
2022-05-10	30.540	31.500	30.100	30.820	20.101	219,692
2022-05-09	30.930	31.180	29.900	30.670	20.003	1,808,721

← NewerPage 19 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.