Grupo Nutrisa, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.010 | 3.070 | 3.010 | 3.050 | 3.050 | 5,164 |
| 2026-10-15 | 3.010 | 3.020 | 2.990 | 2.990 | 2.990 | 10,826 |
| 2026-10-14 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 3,775 |
| 2026-10-13 | 3.060 | 3.070 | 3.050 | 3.050 | 3.050 | 2,329 |
| 2026-10-12 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 8,660 |
| 2026-10-09 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 4,917 |
| 2026-10-08 | 3.150 | 3.150 | 3.000 | 3.100 | 3.100 | 16,602 |
| 2026-10-07 | 3.160 | 3.170 | 3.150 | 3.150 | 3.150 | 9,683 |
| 2026-10-06 | 3.330 | 3.330 | 3.150 | 3.160 | 3.160 | 26,089 |
| 2026-10-05 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 3,367 |
| 2026-10-02 | 3.530 | 3.530 | 3.440 | 3.450 | 3.450 | 5,134 |
| 2026-10-01 | 3.470 | 3.540 | 3.470 | 3.540 | 3.540 | 12,281 |
| 2026-09-30 | 3.460 | 3.540 | 3.390 | 3.450 | 3.450 | 83,850 |
| 2026-09-29 | 3.240 | 3.470 | 3.200 | 3.450 | 3.450 | 118,267 |
| 2026-09-28 | 3.180 | 3.250 | 3.180 | 3.250 | 3.250 | 119,479 |
| 2026-09-25 | 3.140 | 3.300 | 3.090 | 3.290 | 3.290 | 59,502 |
| 2026-09-24 | 3.180 | 3.180 | 3.070 | 3.150 | 3.150 | 64,559 |
| 2026-09-23 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 14,737 |
| 2026-09-22 | 3.160 | 3.190 | 3.160 | 3.180 | 3.180 | 4,063 |
| 2026-09-21 | 3.140 | 3.180 | 3.100 | 3.100 | 3.100 | 40,042 |
| 2026-09-18 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 24,782 |
| 2026-09-17 | 3.100 | 3.150 | 3.090 | 3.150 | 3.150 | 138,173 |
| 2026-09-15 | 2.950 | 3.100 | 2.880 | 3.080 | 3.080 | 209,818 |
| 2026-09-14 | 2.920 | 2.960 | 2.880 | 2.890 | 2.890 | 54,020 |
| 2026-09-11 | 2.900 | 2.930 | 2.900 | 2.920 | 2.920 | 2,276 |
| 2026-09-10 | 2.980 | 2.990 | 2.890 | 2.900 | 2.900 | 16,096 |
| 2026-09-09 | 2.900 | 2.960 | 2.900 | 2.930 | 2.930 | 2,871 |
| 2026-09-08 | 2.920 | 2.990 | 2.870 | 2.900 | 2.900 | 34,428 |
| 2026-09-07 | 2.850 | 2.960 | 2.850 | 2.900 | 2.900 | 11,023 |
| 2026-09-04 | 2.880 | 2.880 | 2.810 | 2.830 | 2.830 | 16,126 |
| 2026-09-03 | 2.950 | 2.980 | 2.840 | 2.890 | 2.890 | 7,000 |
| 2026-09-02 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 5,296 |
| 2026-09-01 | 3.010 | 3.020 | 2.910 | 2.920 | 2.920 | 7,191 |
| 2026-08-31 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 4,464 |
| 2026-08-28 | 3.140 | 3.150 | 3.010 | 3.010 | 3.010 | 13,841 |
| 2026-08-27 | 3.000 | 3.120 | 2.960 | 3.120 | 3.120 | 21,504 |
| 2026-08-26 | 3.060 | 3.060 | 2.990 | 3.000 | 3.000 | 4,430 |
| 2026-08-25 | 3.120 | 3.120 | 2.960 | 3.060 | 3.060 | 17,231 |
| 2026-08-24 | 3.170 | 3.170 | 3.110 | 3.120 | 3.120 | 5,960 |
| 2026-08-21 | 3.190 | 3.190 | 3.170 | 3.190 | 3.190 | 3,934 |
| 2026-08-20 | 3.210 | 3.210 | 3.180 | 3.190 | 3.190 | 12,460 |
| 2026-08-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,169 |
| 2026-08-18 | 3.280 | 3.280 | 3.250 | 3.270 | 3.270 | 4,277 |
| 2026-08-17 | 3.290 | 3.390 | 3.270 | 3.300 | 3.300 | 10,322 |
| 2026-08-14 | 3.250 | 3.410 | 3.250 | 3.300 | 3.300 | 9,561 |
| 2026-08-13 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 24,721 |
| 2026-08-12 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 2,967 |
| 2026-08-11 | 3.350 | 3.400 | 3.320 | 3.320 | 3.320 | 7,529 |
| 2026-08-10 | 3.340 | 3.340 | 3.320 | 3.330 | 3.330 | 1,335 |
| 2026-08-07 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 2,102 |
| 2026-08-06 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 9,055 |
| 2026-08-05 | 3.360 | 3.380 | 3.350 | 3.350 | 3.350 | 4,038 |
| 2026-08-04 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 8,861 |
| 2026-08-03 | 3.350 | 3.490 | 3.350 | 3.430 | 3.430 | 9,188 |
| 2026-07-31 | 3.380 | 3.390 | 3.350 | 3.350 | 3.350 | 7,271 |
| 2026-07-30 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 9,513 |
| 2026-07-29 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 8,376 |
| 2026-07-28 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 4,301 |
| 2026-07-27 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 9,098 |
| 2026-07-24 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 5,157 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.