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
2025-05-16	55.040	55.600	55.040	55.510	40.293	25,438
2025-05-15	56.470	56.470	55.600	55.610	40.365	30,710
2025-05-14	56.620	56.620	55.910	55.910	40.583	39,154
2025-05-13	56.370	56.860	56.250	56.860	41.273	42,836
2025-05-12	56.500	56.500	55.900	56.490	41.004	31,278
2025-05-09	56.150	56.500	56.130	56.170	40.772	58,895
2025-05-08	56.750	56.750	55.500	56.260	40.837	31,941
2025-05-07	56.670	56.670	56.010	56.500	41.011	147,403
2025-05-06	55.990	56.460	55.050	56.460	40.982	34,917
2025-05-05	55.590	56.010	55.000	55.300	40.140	19,911
2025-05-02	55.370	56.830	55.370	56.240	39.552	11,850
2025-04-30	54.600	55.900	54.600	55.900	39.313	32,950
2025-04-29	54.870	54.870	54.250	54.790	38.533	177,604
2025-04-28	54.900	56.000	54.200	54.880	38.596	348,731
2025-04-25	54.550	54.610	54.300	54.500	38.329	110,885
2025-04-24	54.940	54.940	54.200	54.420	38.272	122,900
2025-04-23	54.940	55.000	54.510	54.920	38.624	89,827
2025-04-22	54.920	55.000	54.400	54.400	38.258	66,254
2025-04-21	55.020	55.020	54.560	54.600	38.399	49,773
2025-04-16	54.820	55.000	54.570	54.610	38.406	31,333
2025-04-15	54.220	55.190	54.220	54.560	38.371	34,652
2025-04-14	54.900	54.950	54.900	54.950	38.645	35,254
2025-04-11	54.750	54.890	54.570	54.860	38.582	33,422
2025-04-10	54.000	55.000	54.000	54.600	38.399	32,227
2025-04-09	54.220	55.600	54.200	55.000	38.680	20,327
2025-04-08	54.900	55.000	54.400	54.500	38.329	15,370
2025-04-07	54.500	54.750	54.150	54.750	38.505	16,382
2025-04-04	55.700	55.990	54.520	54.520	38.343	27,500
2025-04-03	55.660	56.290	55.040	55.560	39.074	24,215
2025-04-02	55.540	56.490	55.540	55.680	39.159	3,567
2025-04-01	55.700	56.100	55.010	55.530	39.053	23,479
2025-03-31	55.790	55.800	55.000	55.800	39.243	16,105
2025-03-28	56.000	56.000	55.300	55.780	39.229	29,949
2025-03-27	55.610	56.190	55.550	56.190	39.517	27,836
2025-03-26	56.390	56.500	55.610	55.610	39.109	42,236
2025-03-25	55.680	56.450	55.680	56.000	39.384	39,189
2025-03-24	55.610	56.500	55.610	56.000	39.384	30,501
2025-03-21	56.190	56.500	55.630	56.290	39.588	39,696
2025-03-20	56.000	57.040	55.500	55.740	39.201	83,961
2025-03-19	55.990	56.300	55.550	55.560	39.074	10,426
2025-03-18	56.000	56.000	55.300	55.990	39.377	55,386
2025-03-14	56.050	56.600	54.700	55.790	39.236	45,265
2025-03-13	56.660	56.660	55.900	56.200	39.524	17,137
2025-03-12	54.020	56.650	54.020	56.650	39.841	26,033
2025-03-11	57.000	57.000	53.940	55.470	39.011	55,450
2025-03-10	57.980	57.980	56.500	57.000	40.087	15,965
2025-03-07	56.210	58.000	55.850	58.000	40.790	100,816
2025-03-06	57.120	57.400	55.650	55.940	39.341	34,542
2025-03-05	54.210	57.520	54.210	56.590	39.799	58,169
2025-03-04	54.250	54.680	53.700	54.680	38.455	8,938
2025-03-03	53.520	54.450	53.520	54.450	38.294	11,295
2025-02-28	55.000	55.000	53.210	53.710	37.773	87,255
2025-02-27	54.220	54.220	53.300	54.000	37.977	116,107
2025-02-26	53.980	54.500	53.000	54.250	38.153	128,704
2025-02-25	53.980	54.430	53.100	54.430	38.280	102,545
2025-02-24	55.100	55.100	53.300	53.600	37.696	248,356
2025-02-21	55.960	56.000	54.540	54.560	38.371	381,614
2025-02-20	55.830	56.700	54.510	54.650	38.434	98,201
2025-02-19	56.950	57.000	55.350	56.230	39.545	280,755
2025-02-18	57.000	57.260	56.200	57.260	40.270	27,380

← NewerPage 7 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.