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
2024-11-19	51.400	51.410	48.700	49.700	34.953	28,624
2024-11-15	51.250	52.000	50.830	50.830	35.748	17,333
2024-11-14	52.760	53.190	51.250	51.250	36.043	16,843
2024-11-13	52.750	53.500	52.010	52.010	36.578	19,005
2024-11-12	51.960	52.800	51.850	52.800	37.133	13,373
2024-11-11	51.750	52.000	51.450	52.000	36.571	16,274
2024-11-08	53.110	53.700	51.130	51.300	36.078	33,778
2024-11-07	52.350	53.290	52.260	53.000	37.274	14,859
2024-11-06	51.100	52.500	51.060	52.300	36.782	42,839
2024-11-05	50.910	51.100	50.820	50.820	35.741	40,720
2024-11-04	51.960	52.200	50.030	50.800	35.727	22,148
2024-11-01	52.340	52.350	52.010	52.030	36.592	3,476
2024-10-31	51.410	53.400	50.700	52.400	36.852	22,637
2024-10-30	51.400	51.550	51.150	51.150	35.973	54,314
2024-10-29	51.450	51.520	51.280	51.280	36.064	87,774
2024-10-28	51.400	51.560	51.190	51.190	36.001	33,319
2024-10-25	52.250	52.320	51.300	51.300	36.078	186,219
2024-10-24	52.450	52.890	52.200	52.200	36.711	10,017
2024-10-23	52.630	52.890	52.200	52.200	36.711	23,588
2024-10-22	53.110	53.110	52.000	52.630	37.014	27,059
2024-10-21	53.040	53.990	52.250	52.700	37.063	39,936
2024-10-18	53.200	53.240	52.330	53.040	37.302	16,637
2024-10-17	53.090	53.750	52.200	53.330	37.506	19,655
2024-10-16	52.990	52.990	52.150	52.650	37.028	21,893
2024-10-15	52.670	53.000	52.000	52.990	37.267	13,877
2024-10-14	53.000	53.000	52.300	52.670	37.042	9,143
2024-10-11	53.300	53.300	52.700	52.900	37.203	8,665
2024-10-10	53.810	54.050	53.200	53.250	36.922	34,552
2024-10-09	53.210	54.050	53.210	53.600	37.165	21,410
2024-10-08	53.700	53.700	53.000	53.160	36.860	16,599
2024-10-07	54.000	54.200	53.700	53.700	37.234	6,181
2024-10-04	53.840	54.200	53.840	53.900	37.373	4,513
2024-10-03	54.400	54.450	53.830	53.830	37.324	37,884
2024-10-02	54.540	54.850	54.230	54.570	37.837	47,529
2024-09-30	53.950	55.000	53.900	54.410	37.726	32,805
2024-09-27	53.590	55.330	52.450	55.090	38.198	122,698
2024-09-26	52.720	52.720	52.450	52.450	36.367	3,918
2024-09-25	51.600	53.000	51.340	52.760	36.582	14,221
2024-09-24	51.360	51.550	51.100	51.400	35.639	30,286
2024-09-23	51.560	51.600	51.250	51.300	35.570	113,211
2024-09-20	51.640	51.840	51.500	51.550	35.743	26,276
2024-09-19	52.000	52.000	51.400	51.700	35.847	296,159
2024-09-18	51.600	52.410	51.350	52.000	36.055	105,694
2024-09-17	52.000	52.000	51.500	51.550	35.743	82,785
2024-09-13	53.000	53.200	51.100	51.740	35.875	37,578
2024-09-12	53.530	53.530	52.850	53.000	36.749	71,997
2024-09-11	52.990	53.500	52.750	53.500	37.096	13,815
2024-09-10	53.710	53.710	52.630	53.160	36.860	22,095
2024-09-09	54.000	54.000	53.400	53.750	37.269	5,482
2024-09-06	54.500	54.500	54.000	54.000	37.442	8,344
2024-09-05	54.800	54.800	54.250	54.350	37.685	12,137
2024-09-04	54.530	54.890	54.530	54.740	37.955	16,250
2024-09-03	55.350	55.350	54.350	54.850	38.032	13,850
2024-09-02	57.000	57.000	55.010	55.290	38.337	15,273
2024-08-30	54.020	61.640	53.120	55.300	38.344	47,674
2024-08-29	52.910	54.500	52.910	54.500	37.789	24,771
2024-08-28	53.690	53.690	53.000	53.000	36.749	8,227
2024-08-27	53.000	53.650	52.900	53.080	36.804	41,309
2024-08-26	53.000	53.100	52.500	52.500	36.402	439,231
2024-08-23	52.750	53.200	52.750	53.100	36.818	51,490

← NewerPage 9 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.