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
2026-04-30	67.280	67.290	66.200	66.600	64.946	55,995
2026-04-29	69.500	69.700	66.600	66.600	64.946	162,710
2026-04-28	67.890	69.000	66.620	67.990	66.302	75,208
2026-04-27	69.000	69.000	67.230	67.890	66.204	27,460
2026-04-24	69.600	69.600	68.900	69.580	67.852	25,949
2026-04-23	70.600	70.600	69.110	69.480	67.755	18,366
2026-04-22	71.000	71.000	69.820	69.950	68.213	49,027
2026-04-21	71.000	71.000	70.120	70.500	68.749	20,048
2026-04-20	71.590	71.590	70.260	70.750	68.993	45,037
2026-04-17	71.880	71.880	70.500	70.770	69.013	20,200
2026-04-16	71.150	73.930	70.120	70.780	69.023	86,266
2026-04-15	72.230	73.140	70.650	70.850	69.091	54,475
2026-04-14	72.510	76.800	71.000	72.000	70.212	116,715
2026-04-13	83.190	83.190	73.060	74.000	72.163	85,344
2026-04-10	86.560	88.290	86.020	87.480	70.680	51,581
2026-04-09	86.400	87.890	86.400	87.490	70.688	34,085
2026-04-08	88.000	89.600	86.160	86.160	69.614	60,064
2026-04-07	87.390	87.890	86.800	87.000	70.292	16,776
2026-04-06	86.720	86.880	85.260	86.000	69.485	30,457
2026-04-01	84.570	85.350	84.430	85.240	68.870	22,971
2026-03-31	84.810	84.990	83.010	84.830	68.539	83,829
2026-03-30	84.000	85.000	81.230	82.700	66.818	55,365
2026-03-27	84.490	84.490	83.020	83.280	67.287	37,149
2026-03-26	84.000	84.500	82.510	84.500	68.273	47,738
2026-03-25	83.700	84.990	83.000	84.990	68.668	13,758
2026-03-24	81.000	83.500	80.000	83.210	67.230	46,089
2026-03-23	80.930	81.400	80.020	80.120	64.734	38,261
2026-03-20	80.000	81.550	79.000	81.000	65.445	45,343
2026-03-19	81.500	82.000	80.200	81.000	65.445	31,895
2026-03-18	81.800	83.000	81.500	81.550	65.889	46,604
2026-03-17	81.500	82.000	79.200	81.070	65.501	67,706
2026-03-13	83.000	83.000	81.030	81.300	65.687	21,645
2026-03-12	84.000	84.000	82.410	83.000	67.061	30,786
2026-03-11	82.000	84.500	79.510	84.500	68.273	53,970
2026-03-10	83.500	83.960	81.510	82.000	66.253	49,451
2026-03-09	84.000	84.980	82.900	83.500	67.465	22,224
2026-03-06	83.620	85.000	83.200	84.990	68.668	17,935
2026-03-05	82.980	83.950	82.000	83.950	67.828	97,386
2026-03-04	84.000	84.000	81.500	83.000	67.061	100,674
2026-03-03	85.010	85.800	81.390	83.750	67.667	68,239
2026-03-02	86.500	86.500	85.300	85.960	69.452	22,728
2026-02-27	86.990	86.990	85.620	85.950	69.444	29,748
2026-02-26	88.000	88.000	84.500	85.310	68.927	48,780
2026-02-25	86.870	88.400	86.870	87.080	70.357	15,788
2026-02-24	88.020	89.000	86.500	88.000	71.100	29,181
2026-02-23	88.750	89.890	88.020	88.020	71.117	250,765
2026-02-20	87.940	89.990	87.600	88.000	71.100	298,482
2026-02-19	79.220	87.150	79.220	85.550	69.121	594,237
2026-02-18	75.500	75.720	75.500	75.500	61.001	2,911
2026-02-17	73.000	74.500	72.500	74.500	60.193	9,249
2026-02-16	73.010	73.500	73.000	73.000	58.981	5,142
2026-02-13	72.000	72.830	70.990	72.830	58.844	37,867
2026-02-12	72.000	72.700	71.730	72.660	58.706	8,606
2026-02-11	70.240	73.000	70.240	73.000	58.981	32,026
2026-02-10	70.970	71.000	69.610	69.710	56.323	48,255
2026-02-09	71.800	71.800	69.930	69.930	56.501	37,044
2026-02-06	71.000	75.990	69.400	70.990	57.357	64,981
2026-02-05	73.000	73.000	71.400	71.790	58.003	13,364
2026-02-04	73.990	74.000	73.000	73.000	58.981	5,842
2026-02-03	74.510	74.510	73.000	74.000	59.789	5,297

← NewerPage 3 of 5 · 251 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.