Grupo Nutrisa, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.450 | 3.460 | 3.410 | 3.440 | 3.440 | 5,157 |
| 2026-07-23 | 3.470 | 3.470 | 3.450 | 3.460 | 3.460 | 4,653 |
| 2026-07-22 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 4,430 |
| 2026-07-21 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 5,219 |
| 2026-07-20 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 18,517 |
| 2026-07-17 | 3.560 | 3.560 | 3.490 | 3.510 | 3.510 | 10,882 |
| 2026-07-16 | 3.670 | 3.670 | 3.540 | 3.540 | 3.540 | 3,722 |
| 2026-07-15 | 3.540 | 3.600 | 3.520 | 3.560 | 3.560 | 6,755 |
| 2026-07-14 | 3.580 | 3.580 | 3.510 | 3.530 | 3.530 | 8,309 |
| 2026-07-13 | 3.700 | 3.700 | 3.590 | 3.590 | 3.590 | 1,850 |
| 2026-07-10 | 3.580 | 3.700 | 3.570 | 3.700 | 3.700 | 1,193 |
| 2026-07-09 | 3.560 | 3.590 | 3.530 | 3.540 | 3.540 | 8,443 |
| 2026-07-08 | 3.610 | 3.670 | 3.530 | 3.560 | 3.560 | 4,701 |
| 2026-07-07 | 3.550 | 3.560 | 3.500 | 3.550 | 3.550 | 20,637 |
| 2026-07-06 | 3.690 | 3.690 | 3.530 | 3.530 | 3.530 | 9,361 |
| 2026-07-03 | 3.810 | 3.810 | 3.690 | 3.710 | 3.710 | 23,844 |
| 2026-07-02 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 3,636 |
| 2026-07-01 | 3.750 | 3.770 | 3.750 | 3.750 | 3.750 | 8,434 |
| 2026-06-30 | 3.750 | 3.770 | 3.740 | 3.750 | 3.750 | 14,806 |
| 2026-06-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,002 |
| 2026-06-26 | 3.850 | 3.850 | 3.820 | 3.820 | 3.820 | 855 |
| 2026-06-25 | 3.850 | 3.850 | 3.820 | 3.850 | 3.850 | 4,583 |
| 2026-06-24 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 181,952 |
| 2026-06-23 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 128,270 |
| 2026-06-22 | 3.900 | 3.950 | 3.840 | 3.880 | 3.880 | 6,252 |
| 2026-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 196 |
| 2026-06-18 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 747 |
| 2026-06-17 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 12,301 |
| 2026-06-16 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 18,753 |
| 2026-06-15 | 3.800 | 3.830 | 3.800 | 3.820 | 3.820 | 27,965 |
| 2026-06-12 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 18,748 |
| 2026-06-11 | 3.850 | 3.850 | 3.830 | 3.840 | 3.840 | 476 |
| 2026-06-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 265 |
| 2026-06-08 | 3.850 | 3.900 | 3.800 | 3.900 | 3.900 | 6,511 |
| 2026-06-05 | 3.750 | 3.850 | 3.750 | 3.850 | 3.850 | 63,299 |
| 2026-06-04 | 3.790 | 3.960 | 3.790 | 3.800 | 3.800 | 15,215 |
| 2026-06-03 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 3,382 |
| 2026-06-02 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 13,708 |
| 2026-06-01 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,009 |
| 2026-05-29 | 3.880 | 4.000 | 3.880 | 3.960 | 3.960 | 49,273 |
| 2026-05-28 | 3.890 | 4.000 | 3.850 | 3.870 | 3.870 | 35,624 |
| 2026-05-27 | 3.860 | 4.050 | 3.750 | 3.880 | 3.880 | 55,788 |
| 2026-05-26 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 40,613 |
| 2026-05-25 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 2,487 |
| 2026-05-22 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 5,421 |
| 2026-05-21 | 3.900 | 3.900 | 3.820 | 3.880 | 3.880 | 4,487 |
| 2026-05-20 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 2,846 |
| 2026-05-19 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 2,242 |
| 2026-05-18 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 3,512 |
| 2026-05-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,975 |
| 2026-05-14 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 4,732 |
| 2026-05-13 | 3.890 | 3.900 | 3.800 | 3.900 | 3.900 | 7,900 |
| 2026-05-12 | 3.990 | 3.990 | 3.850 | 3.890 | 3.890 | 4,734 |
| 2026-05-11 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 460 |
| 2026-05-08 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 4,247 |
| 2026-05-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,065 |
| 2026-05-06 | 3.850 | 3.860 | 3.720 | 3.850 | 3.850 | 9,575 |
| 2026-05-05 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 39,411 |
| 2026-05-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,386 |
| 2026-04-30 | 3.930 | 3.930 | 3.920 | 3.930 | 3.930 | 15,284 |
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.