Grupo Nutrisa, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.020 | 4.120 | 4.000 | 4.060 | 4.060 | 60,133 |
| 2026-04-28 | 3.860 | 4.020 | 3.860 | 4.020 | 4.020 | 23,614 |
| 2026-04-27 | 3.850 | 4.000 | 3.850 | 3.900 | 3.900 | 1,966 |
| 2026-04-24 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 3,064 |
| 2026-04-23 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 1,848 |
| 2026-04-22 | 3.900 | 4.000 | 3.900 | 3.920 | 3.920 | 6,678 |
| 2026-04-21 | 3.930 | 3.930 | 3.900 | 3.910 | 3.910 | 12,387 |
| 2026-04-20 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 4,443 |
| 2026-04-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 506 |
| 2026-04-16 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 1,394 |
| 2026-04-14 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 489 |
| 2026-04-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 923 |
| 2026-04-10 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 50,367 |
| 2026-04-09 | 3.960 | 3.960 | 3.910 | 3.950 | 3.950 | 20,261 |
| 2026-04-08 | 3.920 | 4.020 | 3.920 | 3.950 | 3.950 | 32,053 |
| 2026-04-07 | 4.100 | 4.110 | 4.100 | 4.100 | 4.100 | 4,566 |
| 2026-04-06 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,421 |
| 2026-04-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 13,263 |
| 2026-03-31 | 4.150 | 4.200 | 4.110 | 4.200 | 4.200 | 7,641 |
| 2026-03-30 | 4.380 | 4.380 | 4.150 | 4.200 | 4.200 | 106,440 |
| 2026-03-27 | 4.000 | 4.600 | 3.900 | 4.390 | 4.390 | 100,787 |
| 2026-03-26 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 98,617 |
| 2026-03-25 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 7,641 |
| 2026-03-24 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 12,312 |
| 2026-03-23 | 3.660 | 3.700 | 3.480 | 3.700 | 3.700 | 40,166 |
| 2026-03-20 | 3.600 | 3.650 | 3.590 | 3.620 | 3.620 | 108,402 |
| 2026-03-19 | 3.720 | 3.720 | 3.480 | 3.600 | 3.600 | 21,608 |
| 2026-03-18 | 3.850 | 3.850 | 3.700 | 3.710 | 3.710 | 39,926 |
| 2026-03-17 | 3.970 | 3.970 | 3.910 | 3.910 | 3.910 | 11,587 |
| 2026-03-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 598 |
| 2026-03-12 | 3.980 | 3.980 | 3.870 | 3.870 | 3.870 | 18,728 |
| 2026-03-11 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 2,742 |
| 2026-03-10 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 5,595 |
| 2026-03-09 | 4.030 | 4.030 | 3.950 | 3.990 | 3.990 | 25,729 |
| 2026-03-06 | 4.180 | 4.180 | 4.000 | 4.020 | 4.020 | 11,295 |
| 2026-03-05 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 11,989 |
| 2026-03-04 | 4.100 | 4.170 | 4.000 | 4.170 | 4.170 | 13,516 |
| 2026-03-03 | 4.130 | 4.130 | 4.080 | 4.090 | 4.090 | 9,962 |
| 2026-03-02 | 4.170 | 4.170 | 4.100 | 4.120 | 4.120 | 13,938 |
| 2026-02-27 | 4.120 | 4.230 | 4.070 | 4.170 | 4.170 | 11,069 |
| 2026-02-26 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 2,710 |
| 2026-02-25 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 2,104 |
| 2026-02-24 | 4.290 | 4.290 | 4.150 | 4.150 | 4.150 | 2,700 |
| 2026-02-23 | 4.300 | 4.300 | 4.280 | 4.290 | 4.290 | 13,184 |
| 2026-02-20 | 4.300 | 4.300 | 4.280 | 4.300 | 4.300 | 27,280 |
| 2026-02-19 | 4.280 | 4.300 | 4.260 | 4.300 | 4.300 | 48,844 |
| 2026-02-18 | 4.300 | 4.300 | 4.250 | 4.300 | 4.300 | 17,211 |
| 2026-02-17 | 4.390 | 4.390 | 4.280 | 4.300 | 4.300 | 27,929 |
| 2026-02-16 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 10,697 |
| 2026-02-13 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 7,601 |
| 2026-02-12 | 4.350 | 4.350 | 4.170 | 4.300 | 4.300 | 21,443 |
| 2026-02-11 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 39,334 |
| 2026-02-10 | 4.280 | 4.300 | 4.200 | 4.260 | 4.260 | 28,503 |
| 2026-02-09 | 4.210 | 4.230 | 4.190 | 4.190 | 4.190 | 7,219 |
| 2026-02-06 | 4.200 | 4.210 | 4.200 | 4.210 | 4.210 | 2,253 |
| 2026-02-05 | 4.380 | 4.380 | 4.260 | 4.300 | 4.300 | 1,761 |
| 2026-02-04 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 1,621 |
| 2026-02-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 1,110 |
| 2026-01-30 | 4.430 | 4.500 | 4.400 | 4.490 | 4.490 | 38,429 |
| 2026-01-29 | 4.280 | 4.490 | 4.280 | 4.450 | 4.450 | 41,570 |
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.