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
2026-07-23	54.490	54.490	50.330	51.980	51.285	27,697
2026-07-22	54.130	54.500	53.860	54.130	53.406	4,912
2026-07-21	55.000	55.000	54.200	54.950	54.215	9,534
2026-07-20	55.000	55.470	54.790	54.790	54.058	27,629
2026-07-17	54.700	55.670	54.510	55.100	54.363	29,572
2026-07-16	54.490	55.000	54.300	54.310	53.584	9,472
2026-07-15	54.500	54.970	54.020	54.030	53.308	23,719
2026-07-14	54.500	54.600	53.820	54.400	53.673	21,699
2026-07-13	54.110	55.680	54.100	54.100	53.377	19,687
2026-07-10	55.000	55.000	54.080	54.080	53.357	29,641
2026-07-09	55.250	55.400	54.050	54.240	53.515	13,242
2026-07-08	55.300	56.000	54.860	54.950	54.215	24,126
2026-07-07	55.990	55.990	54.040	55.300	54.561	23,243
2026-07-06	55.580	56.340	55.110	55.900	55.153	9,758
2026-07-03	56.500	61.440	55.500	55.510	54.768	24,916
2026-07-02	55.990	55.990	55.500	55.500	54.758	5,462
2026-07-01	56.030	56.980	55.000	55.570	54.827	8,287
2026-06-30	55.500	57.450	55.500	57.450	56.682	60,742
2026-06-29	54.560	55.830	54.560	55.520	54.778	4,928
2026-06-26	55.840	57.200	54.510	56.050	55.301	25,489
2026-06-25	55.510	56.150	54.120	56.080	55.330	9,161
2026-06-24	55.490	55.490	54.050	54.990	54.255	4,274
2026-06-23	55.970	55.970	54.710	55.300	54.561	5,827
2026-06-22	57.210	57.210	54.200	54.880	54.146	35,070
2026-06-19	54.200	57.200	54.200	57.200	56.435	41,853
2026-06-18	53.990	54.200	52.990	53.840	53.120	39,064
2026-06-17	50.660	53.990	50.000	53.990	53.268	319,897
2026-06-16	52.000	52.000	50.000	50.500	49.825	1,390,830
2026-06-15	53.990	53.990	51.410	51.430	50.742	99,518
2026-06-12	53.560	54.150	50.990	53.750	53.031	191,511
2026-06-11	55.200	55.200	53.050	53.400	52.686	46,188
2026-06-10	56.490	56.490	54.910	54.910	54.176	33,186
2026-06-09	57.530	57.590	56.070	56.380	55.626	35,008
2026-06-08	57.000	57.700	56.900	56.900	56.139	8,837
2026-06-05	57.850	57.850	56.570	57.490	56.721	18,134
2026-06-04	59.000	59.150	57.830	57.910	57.136	16,934
2026-06-03	60.000	60.000	58.810	58.990	58.201	21,795
2026-06-02	59.850	59.990	58.160	59.820	59.020	26,327
2026-06-01	60.310	60.310	59.000	59.620	58.823	34,891
2026-05-29	59.940	60.580	59.730	60.190	59.385	92,584
2026-05-28	60.400	60.400	59.600	59.600	58.803	59,445
2026-05-27	59.510	60.790	59.510	60.000	59.198	126,524
2026-05-26	59.990	61.000	59.840	60.000	59.198	79,865
2026-05-25	60.010	61.000	60.000	60.800	59.987	5,933
2026-05-22	61.000	61.580	60.190	60.500	59.691	32,623
2026-05-21	61.000	61.200	60.750	61.200	60.382	17,523
2026-05-20	61.500	61.500	60.050	60.900	60.086	32,375
2026-05-19	62.110	62.110	60.670	61.440	60.619	19,403
2026-05-18	63.250	63.250	60.570	60.900	60.086	22,091
2026-05-15	63.000	63.000	61.650	61.650	60.826	27,338
2026-05-14	62.570	64.810	62.570	62.840	62.000	65,786
2026-05-13	63.210	63.640	62.000	62.080	61.250	45,305
2026-05-12	63.970	63.970	62.790	63.210	62.365	23,105
2026-05-11	64.990	65.000	63.900	64.000	63.144	29,008
2026-05-08	65.380	65.400	64.000	64.560	62.957	53,771
2026-05-07	66.690	66.690	64.200	65.400	63.776	54,849
2026-05-06	65.380	66.460	64.500	65.400	63.776	150,562
2026-05-05	65.510	66.000	65.000	65.400	63.776	27,923
2026-05-04	67.320	67.320	64.980	65.550	63.922	28,212
2026-04-30	67.280	67.290	66.200	66.600	64.946	55,995

← NewerPage 2 of 5 · 250 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.