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
2025-11-03	72.370	72.370	69.410	70.000	56.557	23,418
2025-10-31	69.480	74.000	68.200	70.000	56.557	237,811
2025-10-30	67.780	70.500	67.140	69.990	56.549	197,274
2025-10-29	67.590	69.010	65.600	69.000	55.749	202,533
2025-10-28	65.990	67.890	65.970	67.500	54.537	61,120
2025-10-27	66.000	66.500	65.020	65.090	52.590	49,072
2025-10-24	66.480	66.500	65.000	65.990	53.317	40,595
2025-10-23	66.280	67.010	66.000	66.480	53.713	540,000
2025-10-22	65.000	66.990	64.110	65.800	53.164	19,723
2025-10-21	67.000	67.000	65.000	65.000	52.517	8,976
2025-10-20	67.000	67.100	66.000	66.530	53.754	43,685
2025-10-17	64.190	66.800	63.800	66.790	53.964	53,711
2025-10-16	61.750	64.300	61.300	64.300	51.952	27,380
2025-10-15	62.330	63.660	61.000	61.200	49.447	58,496
2025-10-14	64.510	64.510	62.780	63.000	50.901	21,534
2025-10-13	64.500	64.500	63.500	63.510	51.314	25,954
2025-10-10	65.000	65.000	62.930	62.930	50.845	25,741
2025-10-09	65.880	65.880	64.000	64.800	52.356	11,737
2025-10-08	67.000	67.000	65.000	65.010	52.525	12,739
2025-10-07	65.980	66.830	65.980	66.600	53.810	4,476
2025-10-06	67.000	67.510	66.540	66.600	53.810	12,940
2025-10-03	68.700	68.700	66.950	66.950	53.487	8,849
2025-10-02	68.450	68.450	67.140	67.800	54.166	13,290
2025-10-01	67.000	68.560	67.000	67.240	53.719	5,938
2025-09-30	67.400	67.500	66.300	67.500	53.926	51,528
2025-09-29	68.900	68.950	66.630	66.720	53.303	62,453
2025-09-26	68.000	69.240	67.700	68.980	55.109	101,609
2025-09-25	67.500	67.800	66.500	66.500	53.127	10,721
2025-09-24	68.000	68.000	67.000	67.200	53.687	45,539
2025-09-23	65.900	68.190	65.900	67.990	54.318	70,124
2025-09-22	64.290	65.150	63.500	65.150	52.049	50,653
2025-09-19	63.200	64.350	63.000	63.010	50.339	88,908
2025-09-18	66.230	66.990	63.970	63.990	51.122	107,211
2025-09-17	71.200	73.090	69.210	70.000	50.811	58,534
2025-09-15	70.000	72.040	70.000	71.000	51.536	22,716
2025-09-12	69.600	71.790	69.120	71.000	51.536	52,148
2025-09-11	69.990	69.990	68.500	69.050	50.121	232,496
2025-09-10	69.990	69.990	68.020	68.400	49.649	7,775
2025-09-09	69.270	69.270	68.030	68.030	49.381	22,720
2025-09-08	71.000	71.000	69.010	69.050	50.121	48,268
2025-09-05	72.000	72.500	70.430	70.830	51.413	25,875
2025-09-04	70.970	72.480	70.010	71.550	51.936	82,591
2025-09-03	69.010	70.970	68.990	70.970	51.515	33,624
2025-09-02	68.990	69.000	68.050	69.000	50.085	63,729
2025-09-01	68.500	69.500	68.500	69.300	50.302	8,625
2025-08-29	66.000	70.050	66.000	68.240	49.533	47,336
2025-08-28	66.000	66.700	64.510	65.960	47.878	32,145
2025-08-27	65.420	66.250	65.420	65.990	47.900	6,164
2025-08-26	65.800	67.100	65.800	66.010	47.914	9,223
2025-08-25	68.610	68.610	65.120	65.420	47.486	56,949
2025-08-22	72.500	73.000	66.800	68.000	49.359	78,446
2025-08-21	57.940	74.000	57.940	72.500	52.625	574,341
2025-08-20	55.000	55.350	54.520	55.190	40.061	45,543
2025-08-19	54.430	55.000	53.990	54.990	39.915	79,932
2025-08-18	54.000	54.430	53.980	54.430	39.509	21,567
2025-08-15	54.340	54.340	53.920	54.000	39.197	51,102
2025-08-14	53.990	54.500	53.530	53.950	39.160	42,145
2025-08-13	53.420	54.380	53.040	54.380	39.473	49,269
2025-08-12	53.160	53.690	53.000	53.010	38.478	35,443
2025-08-11	53.800	53.800	53.250	53.470	38.812	47,110

← NewerPage 5 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.