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
2022-02-08	36.060	36.060	34.660	35.080	22.440	163,181
2022-02-04	35.000	36.360	34.990	35.930	22.983	226,563
2022-02-03	34.270	34.990	33.760	34.780	22.248	224,774
2022-02-02	34.480	34.480	34.000	34.330	21.960	70,435
2022-02-01	33.340	34.580	33.340	34.390	21.998	49,920
2022-01-31	33.290	34.600	33.290	34.100	21.813	88,346
2022-01-28	33.610	33.650	32.320	33.200	21.237	187,851
2022-01-27	34.320	34.650	33.520	33.620	21.506	174,108
2022-01-26	33.630	34.600	33.630	34.390	21.998	56,610
2022-01-25	33.700	33.800	33.040	33.610	21.499	199,134
2022-01-24	34.870	35.010	32.540	33.790	21.615	311,571
2022-01-21	35.000	35.430	34.870	34.950	22.357	175,489
2022-01-20	34.750	35.700	34.750	34.950	22.357	114,941
2022-01-19	34.950	35.110	34.640	34.750	22.229	191,549
2022-01-18	35.950	36.270	34.540	34.820	22.273	305,655
2022-01-17	36.590	36.700	35.950	36.010	23.035	110,281
2022-01-14	37.300	37.590	36.010	36.320	23.233	107,178
2022-01-13	37.890	38.100	37.080	37.140	23.757	74,125
2022-01-12	38.600	39.080	37.570	37.860	24.218	370,621
2022-01-11	38.000	39.590	38.000	38.450	24.595	75,783
2022-01-10	39.030	39.280	37.750	38.160	24.410	101,744
2022-01-07	40.000	40.000	39.190	39.320	25.152	25,775
2022-01-06	39.750	40.170	39.000	39.990	25.580	71,168
2022-01-05	39.760	40.100	39.510	39.700	25.395	75,475
2022-01-04	39.990	40.140	39.700	39.870	25.504	57,707
2022-01-03	40.440	40.440	39.640	39.990	25.580	27,955
2021-12-31	39.900	40.540	39.900	40.480	25.894	129,688
2021-12-30	40.230	40.300	39.670	39.980	25.574	70,192
2021-12-29	39.510	40.300	39.220	40.150	25.683	178,929
2021-12-28	38.790	39.890	38.700	39.310	25.146	84,458
2021-12-27	38.410	39.450	38.410	39.070	24.992	75,018
2021-12-24	38.760	38.970	38.400	38.620	24.704	2,852
2021-12-23	38.390	38.990	38.070	38.760	24.794	92,647
2021-12-22	38.200	38.360	37.860	38.170	24.416	86,720
2021-12-21	37.590	38.370	37.580	37.880	24.231	68,737
2021-12-20	38.000	38.000	37.020	37.590	24.045	46,014
2021-12-17	38.750	38.990	37.990	38.090	24.365	180,366
2021-12-16	38.800	39.080	38.410	38.780	24.806	73,153
2021-12-15	37.910	38.960	37.390	38.550	24.659	100,318
2021-12-14	36.930	38.490	36.850	38.090	24.365	166,676
2021-12-13	37.600	37.610	36.600	36.990	23.661	116,596
2021-12-10	37.600	37.850	37.500	37.650	24.084	13,349
2021-12-09	37.700	37.770	37.110	37.520	24.001	21,215
2021-12-08	37.070	37.740	36.510	37.640	24.077	36,781
2021-12-07	37.670	37.790	36.170	36.900	23.604	574,289
2021-12-06	37.000	37.740	37.000	37.450	23.956	54,623
2021-12-03	37.010	37.170	36.850	37.000	23.668	64,846
2021-12-02	36.950	37.790	36.550	36.900	23.604	105,253
2021-12-01	38.680	38.680	36.710	37.120	23.745	152,873
2021-11-30	36.000	38.680	35.580	37.590	24.045	291,903
2021-11-29	37.000	37.000	35.890	36.320	23.233	102,780
2021-11-26	38.370	38.370	36.710	36.950	23.636	119,381
2021-11-25	38.360	38.840	38.230	38.730	24.775	17,585
2021-11-24	38.800	39.080	38.080	38.240	24.461	602,607
2021-11-23	38.030	39.020	38.030	39.010	24.954	236,269
2021-11-22	38.600	39.010	37.310	38.020	24.320	125,002
2021-11-19	38.830	39.070	38.300	38.520	24.640	490,210
2021-11-18	38.870	39.190	38.200	39.000	24.947	111,581
2021-11-17	38.980	39.060	37.850	38.900	24.883	179,517
2021-11-16	38.350	39.200	38.250	38.780	24.806	120,733

← NewerPage 21 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.