Grupo Nutrisa, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.230 | 4.300 | 4.230 | 4.280 | 4.280 | 15,361 |
| 2026-01-27 | 4.120 | 4.250 | 4.100 | 4.250 | 4.250 | 6,351 |
| 2026-01-26 | 4.120 | 4.120 | 4.090 | 4.120 | 4.120 | 17,107 |
| 2026-01-23 | 4.120 | 4.240 | 4.120 | 4.120 | 4.120 | 18,100 |
| 2026-01-22 | 4.150 | 4.150 | 4.110 | 4.120 | 4.120 | 23,228 |
| 2026-01-21 | 4.190 | 4.240 | 4.190 | 4.240 | 4.240 | 6,141 |
| 2026-01-20 | 4.240 | 4.240 | 4.150 | 4.170 | 4.170 | 24,945 |
| 2026-01-19 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 6,661 |
| 2026-01-16 | 4.300 | 4.300 | 4.230 | 4.230 | 4.230 | 1,975 |
| 2026-01-15 | 4.260 | 4.300 | 4.200 | 4.300 | 4.300 | 16,533 |
| 2026-01-14 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 1,268 |
| 2026-01-13 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 5,668 |
| 2026-01-12 | 4.300 | 4.300 | 4.280 | 4.300 | 4.300 | 19,611 |
| 2026-01-09 | 4.350 | 4.370 | 4.350 | 4.370 | 4.370 | 5,751 |
| 2026-01-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,338 |
| 2026-01-07 | 4.490 | 4.490 | 4.380 | 4.400 | 4.400 | 5,546 |
| 2026-01-06 | 4.480 | 4.480 | 4.440 | 4.480 | 4.480 | 2,149 |
| 2026-01-05 | 4.550 | 4.550 | 4.380 | 4.450 | 4.450 | 9,408 |
| 2026-01-02 | 4.490 | 4.550 | 4.490 | 4.540 | 4.540 | 2,282 |
| 2025-12-31 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 13,718 |
| 2025-12-30 | 4.400 | 4.400 | 4.370 | 4.370 | 4.370 | 2,676 |
| 2025-12-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,370 |
| 2025-12-26 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 1,671 |
| 2025-12-24 | 4.600 | 4.600 | 4.450 | 4.500 | 4.500 | 19,474 |
| 2025-12-23 | 4.590 | 4.650 | 4.590 | 4.600 | 4.600 | 20,808 |
| 2025-12-22 | 4.500 | 4.600 | 4.400 | 4.600 | 4.600 | 19,889 |
| 2025-12-19 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 30,606 |
| 2025-12-18 | 4.500 | 4.650 | 4.450 | 4.500 | 4.500 | 43,483 |
| 2025-12-17 | 4.590 | 4.650 | 4.500 | 4.500 | 4.500 | 90,210 |
| 2025-12-16 | 4.560 | 4.650 | 4.500 | 4.600 | 4.600 | 250,621 |
| 2025-12-15 | 4.530 | 4.560 | 4.400 | 4.550 | 4.550 | 295,037 |
| 2025-12-11 | 4.400 | 4.600 | 4.330 | 4.550 | 4.550 | 165,804 |
| 2025-12-10 | 4.200 | 4.400 | 4.180 | 4.400 | 4.400 | 40,382 |
| 2025-12-09 | 4.020 | 4.170 | 4.020 | 4.160 | 4.160 | 98,476 |
| 2025-12-08 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 93,674 |
| 2025-12-05 | 4.090 | 4.180 | 4.060 | 4.070 | 4.070 | 50,425 |
| 2025-12-04 | 4.180 | 4.180 | 4.000 | 4.090 | 4.090 | 64,257 |
| 2025-12-03 | 4.180 | 4.190 | 4.130 | 4.190 | 4.190 | 27,331 |
| 2025-12-02 | 4.220 | 4.260 | 4.190 | 4.250 | 4.250 | 177,325 |
| 2025-12-01 | 4.400 | 4.400 | 4.370 | 4.380 | 4.380 | 17,592 |
| 2025-11-28 | 4.480 | 4.600 | 4.350 | 4.500 | 4.500 | 31,870 |
| 2025-11-27 | 4.400 | 4.490 | 4.400 | 4.490 | 4.490 | 8,642 |
| 2025-11-26 | 4.490 | 4.490 | 4.390 | 4.400 | 4.400 | 61,411 |
| 2025-11-25 | 4.500 | 4.500 | 4.400 | 4.490 | 4.490 | 22,290 |
| 2025-11-24 | 4.540 | 4.550 | 4.500 | 4.500 | 4.500 | 7,015 |
| 2025-11-21 | 4.530 | 4.550 | 4.340 | 4.420 | 4.420 | 14,740 |
| 2025-11-20 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 14,784 |
| 2025-11-19 | 4.680 | 4.680 | 4.350 | 4.440 | 4.440 | 73,610 |
| 2025-11-18 | 4.650 | 4.690 | 4.600 | 4.650 | 4.650 | 17,725 |
| 2025-11-14 | 4.700 | 4.730 | 4.700 | 4.730 | 4.730 | 1,898 |
| 2025-11-13 | 4.770 | 4.770 | 4.700 | 4.750 | 4.750 | 17,590 |
| 2025-11-12 | 4.890 | 4.890 | 4.750 | 4.750 | 4.750 | 22,749 |
| 2025-11-11 | 4.750 | 4.800 | 4.680 | 4.800 | 4.800 | 272,758 |
| 2025-11-10 | 4.700 | 4.800 | 4.680 | 4.800 | 4.800 | 64,572 |
| 2025-11-07 | 4.800 | 4.800 | 4.700 | 4.780 | 4.780 | 8,897 |
| 2025-11-06 | 4.850 | 4.850 | 4.720 | 4.840 | 4.840 | 136,028 |
| 2025-11-05 | 4.860 | 4.900 | 4.850 | 4.870 | 4.870 | 7,052 |
| 2025-11-04 | 5.030 | 5.030 | 4.800 | 4.860 | 4.860 | 37,594 |
| 2025-11-03 | 5.010 | 5.250 | 4.800 | 5.000 | 5.000 | 45,707 |
| 2025-10-31 | 4.950 | 5.400 | 4.800 | 5.150 | 5.150 | 442,285 |
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.