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
2022-05-06	31.700	31.950	30.960	31.240	19.983	1,567,583
2022-05-05	31.130	32.290	31.120	31.560	20.188	746,752
2022-05-04	31.000	31.970	30.860	31.600	20.214	347,302
2022-05-03	30.550	31.000	30.310	30.840	19.728	663,956
2022-05-02	30.260	30.770	30.260	30.560	19.548	240,005
2022-04-29	30.180	30.750	30.000	30.620	19.587	304,476
2022-04-28	30.150	30.300	29.900	30.010	19.197	301,051
2022-04-27	29.750	30.240	29.510	29.980	19.177	223,357
2022-04-26	29.940	30.280	29.640	29.980	19.177	531,856
2022-04-25	28.330	30.880	28.140	29.940	19.152	260,562
2022-04-22	27.100	28.260	27.100	28.040	17.936	664,667
2022-04-21	28.860	28.870	27.080	27.250	17.431	173,807
2022-04-20	28.320	28.450	28.080	28.300	18.103	160,741
2022-04-19	28.510	28.830	28.080	28.090	17.968	100,625
2022-04-18	28.780	29.380	28.700	28.890	18.480	52,092
2022-04-13	28.400	29.200	28.400	28.970	18.531	62,977
2022-04-12	28.680	28.860	28.370	28.460	18.205	71,875
2022-04-11	30.010	30.010	28.010	28.120	17.988	201,823
2022-04-08	30.900	31.220	30.000	30.010	19.197	82,866
2022-04-07	31.420	31.730	30.520	31.290	20.015	79,341
2022-04-06	31.560	31.850	30.560	31.440	20.111	145,305
2022-04-05	31.770	32.260	31.310	31.420	20.099	96,422
2022-04-04	31.370	32.990	31.370	31.560	20.188	112,199
2022-04-01	31.290	31.980	31.190	31.700	20.278	76,405
2022-03-31	30.220	31.950	30.220	31.350	20.054	196,568
2022-03-30	28.910	30.650	28.910	30.170	19.299	299,347
2022-03-29	28.680	29.430	27.750	28.800	18.423	537,658
2022-03-28	29.320	29.490	28.410	28.510	18.237	181,540
2022-03-25	29.290	29.650	28.400	29.360	18.781	226,185
2022-03-24	29.610	29.800	29.100	29.270	18.723	218,330
2022-03-23	29.690	29.900	29.300	29.610	18.941	235,007
2022-03-22	29.200	30.030	29.200	29.690	18.992	236,089
2022-03-18	29.490	29.490	28.240	28.760	18.397	9,073,392
2022-03-17	29.640	29.700	28.120	29.230	18.698	1,291,294
2022-03-16	29.840	30.000	29.000	29.630	18.954	456,919
2022-03-15	29.000	29.850	28.490	29.340	18.768	479,790
2022-03-14	29.060	29.550	28.430	28.850	18.455	410,929
2022-03-11	28.050	29.640	28.050	29.060	18.589	740,589
2022-03-10	27.000	27.950	26.410	27.750	17.751	425,186
2022-03-09	25.840	27.800	25.340	26.940	17.233	499,738
2022-03-08	25.050	25.500	24.000	25.420	16.260	1,202,132
2022-03-07	26.680	27.020	24.370	24.820	15.877	419,593
2022-03-04	26.880	26.890	25.910	26.420	16.900	467,297
2022-03-03	27.500	27.680	26.650	26.910	17.214	318,130
2022-03-02	27.800	27.800	27.100	27.320	17.476	1,067,612
2022-03-01	28.990	29.400	27.500	27.800	17.783	310,520
2022-02-28	29.620	29.980	28.510	28.920	18.499	140,519
2022-02-25	29.310	30.020	28.900	29.450	18.838	177,061
2022-02-24	30.370	30.430	27.560	28.740	18.384	431,581
2022-02-23	32.000	32.030	30.300	30.680	19.625	465,279
2022-02-22	33.170	33.170	31.620	31.900	20.406	306,226
2022-02-21	33.390	33.480	32.900	32.990	21.103	28,705
2022-02-18	33.100	33.440	32.750	33.300	21.301	77,092
2022-02-17	33.240	33.330	32.960	33.100	21.173	67,207
2022-02-16	33.330	33.660	32.920	33.010	21.116	107,061
2022-02-15	33.400	33.500	32.900	33.260	21.276	102,781
2022-02-14	33.100	33.490	32.900	33.400	21.365	65,106
2022-02-11	34.000	34.540	33.700	33.900	21.685	119,476
2022-02-10	34.900	35.270	33.600	33.880	21.672	79,047
2022-02-09	35.080	35.100	34.080	35.080	22.440	117,026

← NewerPage 20 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.