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
2026-01-30	75.000	75.000	73.210	73.860	59.676	31,706
2026-01-29	75.500	75.500	73.500	74.560	60.241	20,217
2026-01-28	75.500	75.500	74.960	75.490	60.993	16,264
2026-01-27	75.200	75.200	74.500	75.000	60.597	31,907
2026-01-26	76.000	76.740	74.500	74.500	60.193	7,296
2026-01-23	75.970	75.970	75.160	75.210	60.767	15,821
2026-01-22	76.000	76.000	74.770	76.000	61.405	72,627
2026-01-21	74.860	76.000	72.000	75.260	60.807	89,418
2026-01-20	76.000	76.500	72.500	76.500	61.809	30,476
2026-01-19	75.000	78.300	73.700	76.490	61.801	10,689
2026-01-16	78.600	78.600	74.900	74.900	60.516	56,516
2026-01-15	79.300	79.300	77.010	78.000	63.021	63,793
2026-01-14	79.000	79.000	78.600	78.600	63.506	6,751
2026-01-13	79.030	79.500	78.800	79.000	63.829	76,127
2026-01-12	80.000	80.000	79.010	79.020	63.845	26,051
2026-01-09	80.990	80.990	79.330	79.990	64.629	34,156
2026-01-08	81.990	81.990	80.050	80.750	65.243	26,808
2026-01-07	83.010	83.010	81.030	81.030	65.469	62,184
2026-01-06	84.000	84.000	82.050	83.030	67.085	12,980
2026-01-05	83.990	84.000	82.540	83.900	67.788	8,464
2026-01-02	84.000	84.000	82.510	84.000	67.869	6,716
2025-12-31	84.000	84.000	82.150	84.000	67.869	7,901
2025-12-30	84.000	84.000	83.010	83.800	67.707	7,745
2025-12-29	82.030	83.950	82.030	83.940	67.820	9,906
2025-12-26	84.000	84.000	83.000	83.000	67.061	7,945
2025-12-24	84.140	84.500	83.100	83.100	67.141	16,116
2025-12-23	84.990	84.990	82.010	83.050	67.101	33,453
2025-12-22	80.010	85.900	80.010	82.390	66.568	17,396
2025-12-19	79.280	81.770	77.000	81.770	66.067	26,095
2025-12-18	80.000	80.000	77.840	79.000	63.829	16,913
2025-12-17	81.180	82.220	79.400	80.000	64.637	23,832
2025-12-16	79.500	81.050	79.490	80.610	65.130	99,801
2025-12-15	76.450	79.540	76.450	79.540	64.265	23,239
2025-12-11	76.000	78.160	76.000	78.000	63.021	19,571
2025-12-10	74.500	76.400	74.500	75.560	61.049	43,338
2025-12-09	73.250	74.670	72.500	74.510	60.201	22,112
2025-12-08	74.000	74.000	71.340	72.530	58.601	71,595
2025-12-05	74.350	74.600	72.860	74.000	59.789	39,584
2025-12-04	73.620	74.940	73.620	74.500	60.193	6,627
2025-12-03	74.240	74.940	74.030	74.720	60.371	6,167
2025-12-02	72.510	74.980	72.500	74.980	60.581	43,532
2025-12-01	73.150	73.440	72.210	73.430	59.328	9,269
2025-11-28	73.010	73.500	72.750	72.750	58.779	11,761
2025-11-27	73.270	73.990	72.540	72.750	58.779	12,397
2025-11-26	74.040	74.040	73.000	74.000	59.789	64,875
2025-11-25	74.000	74.690	73.800	74.000	59.789	31,452
2025-11-24	74.600	74.600	72.050	73.700	59.547	36,015
2025-11-21	74.200	75.000	72.000	74.000	59.789	26,204
2025-11-20	75.010	75.010	72.610	72.720	58.755	52,318
2025-11-19	73.700	75.510	73.500	74.750	60.395	26,171
2025-11-18	72.880	75.990	72.880	74.210	59.959	31,112
2025-11-14	71.670	73.000	71.670	72.880	58.884	32,094
2025-11-13	70.000	72.020	69.990	71.770	57.987	39,693
2025-11-12	69.990	70.360	69.500	70.360	56.848	49,997
2025-11-11	70.000	70.000	69.050	70.000	56.557	112,205
2025-11-10	69.980	70.500	69.200	70.400	56.880	73,010
2025-11-07	69.500	70.100	69.010	69.980	56.541	29,495
2025-11-06	68.990	69.800	68.000	69.300	55.992	58,095
2025-11-05	69.490	70.300	66.000	67.000	54.133	49,756
2025-11-04	70.000	70.000	68.500	68.610	55.434	31,551

← NewerPage 4 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.