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
2025-02-17	56.080	56.930	56.000	56.930	40.038	24,225
2025-02-14	56.310	57.100	55.770	56.000	39.384	27,743
2025-02-13	56.480	57.630	56.480	57.460	40.410	44,027
2025-02-12	56.200	57.030	56.200	57.030	40.108	30,057
2025-02-11	55.480	56.830	55.300	56.740	39.904	41,938
2025-02-10	55.700	55.700	54.910	55.350	38.927	25,460
2025-02-07	55.200	55.420	54.900	55.420	38.976	50,628
2025-02-06	55.850	55.850	54.120	54.900	38.610	32,762
2025-02-05	53.230	55.220	53.150	54.960	38.652	95,070
2025-02-04	56.190	56.190	52.000	52.740	37.091	346,771
2025-01-31	56.040	56.990	54.910	55.830	39.264	43,697
2025-01-30	55.440	56.330	55.410	56.330	39.616	17,130
2025-01-29	56.000	56.000	55.150	55.340	38.919	13,278
2025-01-28	55.730	55.940	55.500	55.940	39.341	19,169
2025-01-27	55.350	55.730	55.010	55.730	39.194	12,880
2025-01-24	55.090	55.510	55.010	55.030	38.701	77,681
2025-01-23	55.050	55.990	54.900	55.080	38.737	55,231
2025-01-22	55.030	55.700	55.010	55.600	39.102	27,117
2025-01-21	54.610	55.600	54.610	55.030	38.701	18,040
2025-01-20	55.000	55.550	55.000	55.550	39.067	1,026
2025-01-17	54.250	55.220	54.250	55.200	38.821	56,391
2025-01-16	55.160	55.840	54.520	55.200	38.821	28,401
2025-01-15	54.500	55.500	54.500	55.300	38.891	67,938
2025-01-14	54.260	55.500	53.000	54.990	38.673	69,637
2025-01-13	55.000	55.310	54.160	54.260	38.160	93,410
2025-01-10	55.100	55.120	54.900	55.050	38.716	46,598
2025-01-09	55.000	56.350	55.000	55.100	38.751	55,776
2025-01-08	55.000	55.160	54.530	54.530	38.350	27,186
2025-01-07	55.490	55.490	54.850	54.850	38.575	11,983
2025-01-06	55.300	55.500	54.940	55.040	38.709	21,898
2025-01-03	55.200	56.000	54.930	54.930	38.631	34,330
2025-01-02	54.750	55.200	54.650	55.200	38.821	24,472
2024-12-31	54.900	55.300	54.050	54.080	38.033	57,843
2024-12-30	55.890	56.000	53.560	53.810	37.843	51,041
2024-12-27	55.330	55.500	53.560	55.500	39.032	25,922
2024-12-26	55.000	55.100	53.500	55.000	38.680	12,452
2024-12-24	54.530	54.800	52.840	54.800	38.540	8,396
2024-12-23	52.890	54.340	52.000	54.340	38.216	42,849
2024-12-20	52.520	53.980	51.310	51.310	36.085	74,175
2024-12-19	53.810	53.850	53.100	53.700	37.766	128,428
2024-12-18	53.980	53.980	53.300	53.820	37.851	58,223
2024-12-17	54.590	54.700	52.510	52.510	36.929	38,644
2024-12-16	53.580	54.700	53.020	54.200	38.118	40,592
2024-12-13	54.400	54.680	53.980	54.680	38.455	8,505
2024-12-11	53.900	54.470	53.500	54.030	37.998	31,432
2024-12-10	53.000	54.300	53.000	53.870	37.886	20,319
2024-12-09	53.900	54.050	53.640	54.050	38.012	3,853
2024-12-06	53.500	54.000	53.000	54.000	37.977	51,815
2024-12-05	52.310	53.500	52.050	53.310	37.492	72,650
2024-12-04	52.660	53.300	52.660	53.300	37.485	36,300
2024-12-03	52.350	53.050	52.350	52.900	37.203	40,150
2024-12-02	51.000	52.330	51.000	52.330	36.803	35,861
2024-11-29	51.350	52.050	50.370	50.800	35.727	24,859
2024-11-28	50.110	51.540	49.850	51.540	36.247	55,891
2024-11-27	50.000	51.000	48.090	48.090	33.821	290,116
2024-11-26	50.900	50.920	49.680	50.150	35.269	41,834
2024-11-25	51.000	51.580	50.550	50.550	35.551	79,277
2024-11-22	51.000	51.160	50.600	50.650	35.621	68,448
2024-11-21	51.580	51.970	50.000	50.260	35.347	123,517
2024-11-20	50.010	51.520	50.000	51.520	36.233	25,548

← NewerPage 8 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.