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
2025-08-08	54.010	54.010	53.600	53.830	39.073	29,961
2025-08-07	54.210	54.210	53.600	53.650	38.943	55,807
2025-08-06	54.200	54.200	53.700	53.980	39.182	29,495
2025-08-05	54.330	54.330	53.600	54.000	39.197	50,454
2025-08-04	54.210	54.210	53.880	53.900	39.124	5,365
2025-08-01	54.800	54.800	53.810	53.900	39.124	27,420
2025-07-31	55.000	55.000	53.800	54.230	39.364	80,596
2025-07-30	53.940	56.000	53.940	55.820	40.518	103,912
2025-07-29	54.300	54.300	53.870	53.900	39.124	30,232
2025-07-28	54.140	54.300	53.800	54.290	39.407	31,021
2025-07-25	54.470	54.470	53.600	53.740	39.008	44,203
2025-07-24	53.530	54.380	53.530	54.070	39.248	37,850
2025-07-23	54.490	54.490	53.810	54.260	39.385	43,899
2025-07-22	54.200	54.400	53.800	54.400	39.487	40,639
2025-07-21	54.710	54.710	54.000	54.090	39.262	34,637
2025-07-18	55.400	55.470	54.230	54.840	39.806	23,433
2025-07-17	55.490	55.990	54.500	55.200	40.068	51,629
2025-07-16	55.710	55.710	55.490	55.490	40.278	12,358
2025-07-15	56.990	56.990	55.600	55.600	40.358	27,873
2025-07-14	55.990	56.540	55.800	56.540	41.040	36,346
2025-07-11	56.200	56.450	55.600	56.000	40.648	35,305
2025-07-10	56.990	56.990	55.000	56.500	41.011	74,195
2025-07-09	57.300	57.500	56.200	57.000	41.374	48,001
2025-07-08	57.000	57.450	56.680	57.010	41.382	38,434
2025-07-07	56.560	57.010	56.560	56.950	41.338	12,198
2025-07-04	57.000	57.200	56.950	56.950	41.338	2,773
2025-07-03	57.390	57.390	56.860	57.000	41.374	85,001
2025-07-02	56.750	57.000	56.310	57.000	41.374	36,471
2025-07-01	56.490	56.700	56.020	56.470	40.990	11,947
2025-06-30	57.000	57.390	55.610	57.370	41.643	44,273
2025-06-27	56.810	57.740	56.620	56.620	41.099	11,961
2025-06-26	55.990	57.990	55.300	56.810	41.236	72,385
2025-06-25	54.560	56.020	54.560	56.020	40.663	107,133
2025-06-24	56.520	56.530	55.000	55.320	40.155	32,644
2025-06-23	56.000	56.500	55.990	56.430	40.961	33,597
2025-06-20	56.100	56.200	55.500	56.070	40.699	32,799
2025-06-19	56.000	56.300	56.000	56.000	40.648	12,009
2025-06-18	54.490	55.680	54.220	55.680	40.416	36,257
2025-06-17	54.500	54.500	54.170	54.170	39.320	32,394
2025-06-16	54.060	54.540	54.010	54.500	39.560	45,587
2025-06-13	55.000	55.000	54.030	54.870	39.828	37,345
2025-06-12	55.480	55.490	54.560	54.990	39.915	70,053
2025-06-11	55.480	55.490	55.000	55.060	39.966	17,644
2025-06-10	55.000	55.500	54.560	54.900	39.850	19,883
2025-06-09	55.000	55.050	54.500	55.050	39.959	162,100
2025-06-06	54.100	54.990	54.100	54.990	39.915	6,174
2025-06-05	54.850	54.880	54.010	54.840	39.806	345,373
2025-06-04	54.500	54.790	54.000	54.540	39.589	513,762
2025-06-03	54.980	54.980	54.110	54.580	39.618	47,317
2025-06-02	54.800	54.880	54.000	54.790	39.770	44,361
2025-05-30	54.060	55.460	53.600	54.000	39.197	99,646
2025-05-29	55.210	55.210	54.200	54.800	39.777	21,434
2025-05-28	55.490	55.490	54.500	54.890	39.843	39,134
2025-05-27	55.480	55.500	54.200	54.680	39.690	36,997
2025-05-26	55.500	55.500	55.010	55.440	40.242	15,534
2025-05-23	55.500	55.500	54.800	55.050	39.959	36,678
2025-05-22	55.470	55.490	55.470	55.470	40.264	15,856
2025-05-21	55.500	55.880	55.500	55.700	40.431	33,290
2025-05-20	55.990	55.990	55.510	55.890	40.569	37,533
2025-05-19	55.500	55.990	55.500	55.990	40.641	23,457

← NewerPage 6 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.