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
2026-10-16	55.760	56.500	55.150	55.660	55.660	46,798
2026-10-15	56.490	56.490	55.050	55.310	55.310	19,204
2026-10-14	56.510	56.890	54.410	55.620	55.620	50,812
2026-10-13	55.800	56.490	55.520	56.490	56.490	28,944
2026-10-12	56.330	56.830	55.200	55.520	55.520	52,787
2026-10-09	55.740	56.470	55.660	56.100	55.350	33,374
2026-10-08	55.500	55.990	55.090	55.840	55.094	36,927
2026-10-07	56.500	56.500	55.000	55.290	54.551	38,836
2026-10-06	55.480	56.160	55.030	55.370	54.630	38,273
2026-10-05	55.230	56.700	54.610	54.650	53.919	18,942
2026-10-02	54.000	55.230	53.500	55.230	54.492	34,674
2026-10-01	55.720	55.720	53.900	54.050	53.327	29,116
2026-09-30	55.930	56.800	55.000	56.000	55.251	66,684
2026-09-29	56.010	56.300	55.250	55.530	54.788	70,374
2026-09-28	55.880	56.640	55.120	56.640	55.883	55,078
2026-09-25	54.890	54.910	53.000	54.900	54.166	39,393
2026-09-24	54.500	54.950	54.020	54.870	54.136	34,946
2026-09-23	53.990	54.520	53.720	54.500	53.771	61,365
2026-09-22	53.810	54.060	52.080	53.500	52.785	33,237
2026-09-21	53.300	53.800	52.320	53.000	52.291	72,683
2026-09-18	51.980	53.500	51.980	52.500	51.798	52,833
2026-09-17	52.100	53.080	52.100	53.040	52.331	38,275
2026-09-15	51.480	52.830	51.010	52.000	51.305	51,015
2026-09-14	51.720	51.760	50.870	50.890	50.210	52,120
2026-09-11	50.500	51.000	50.120	50.510	49.835	21,358
2026-09-10	50.700	50.700	50.200	50.200	49.529	8,914
2026-09-09	50.500	50.800	50.030	50.050	49.381	22,508
2026-09-08	50.000	50.380	49.850	50.300	49.628	14,851
2026-09-07	50.000	50.280	49.210	49.720	49.055	10,463
2026-09-04	50.360	50.700	49.360	49.370	48.710	17,964
2026-09-03	50.290	50.290	50.000	50.150	49.480	8,616
2026-09-02	50.940	51.000	50.020	50.340	49.667	15,492
2026-09-01	50.500	50.890	50.050	50.880	50.200	11,717
2026-08-31	50.250	50.700	49.540	50.700	50.022	49,984
2026-08-28	50.000	51.100	50.000	50.500	49.825	17,022
2026-08-27	51.000	51.030	50.600	50.600	49.924	17,648
2026-08-26	50.500	51.040	50.500	51.040	50.358	25,712
2026-08-25	50.670	50.670	49.900	50.500	49.825	12,228
2026-08-24	50.310	50.670	50.100	50.670	49.993	7,272
2026-08-21	50.300	50.540	49.900	50.090	49.420	16,443
2026-08-20	50.500	50.550	49.850	50.300	49.628	10,690
2026-08-19	50.400	50.630	49.850	50.130	49.460	17,169
2026-08-18	51.000	51.700	49.980	50.150	49.480	112,846
2026-08-17	50.410	50.990	50.410	50.450	49.776	22,213
2026-08-14	50.980	51.490	50.520	50.990	50.308	18,069
2026-08-13	51.000	51.050	50.410	51.000	50.318	12,045
2026-08-12	51.000	51.000	50.700	51.000	50.318	6,908
2026-08-11	51.100	51.100	50.680	51.030	50.348	11,727
2026-08-10	50.080	51.290	50.080	51.000	50.318	9,750
2026-08-07	51.400	51.400	50.700	51.150	50.466	8,679
2026-08-06	50.520	51.610	50.520	51.010	50.328	21,273
2026-08-05	51.000	51.200	50.500	50.900	50.220	12,000
2026-08-04	51.600	51.600	50.230	51.300	50.614	17,022
2026-08-03	52.700	52.700	51.150	51.150	50.466	12,170
2026-07-31	52.200	52.980	51.280	51.810	51.117	31,351
2026-07-30	51.990	53.230	51.000	52.930	52.222	1,324,328
2026-07-29	51.520	53.000	50.690	52.990	52.282	19,586
2026-07-28	50.400	52.790	50.000	52.010	51.315	77,834
2026-07-27	51.200	51.200	49.630	50.400	49.726	16,459
2026-07-24	52.300	52.300	50.500	50.500	49.825	23,145

Page 1 of 5 · 250 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.