Grupo Nutrisa, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.950 | 5.400 | 4.800 | 5.150 | 5.150 | 442,285 |
| 2025-10-30 | 4.700 | 4.990 | 4.700 | 4.870 | 4.870 | 363,443 |
| 2025-10-29 | 4.530 | 4.700 | 4.500 | 4.700 | 4.700 | 144,647 |
| 2025-10-28 | 4.590 | 4.600 | 4.500 | 4.600 | 4.600 | 24,939 |
| 2025-10-27 | 4.600 | 4.640 | 4.570 | 4.600 | 4.600 | 4,809 |
| 2025-10-24 | 4.500 | 4.600 | 4.470 | 4.580 | 4.580 | 5,907 |
| 2025-10-23 | 4.500 | 4.600 | 4.390 | 4.520 | 4.520 | 742,092 |
| 2025-10-22 | 4.670 | 4.670 | 4.540 | 4.540 | 4.540 | 27,249 |
| 2025-10-21 | 4.850 | 5.000 | 4.700 | 4.790 | 4.790 | 66,287 |
| 2025-10-20 | 4.680 | 5.220 | 4.600 | 4.850 | 4.850 | 32,012 |
| 2025-10-17 | 4.350 | 4.670 | 4.200 | 4.660 | 4.660 | 123,441 |
| 2025-10-16 | 4.520 | 4.630 | 4.350 | 4.380 | 4.380 | 60,745 |
| 2025-10-15 | 4.550 | 4.900 | 4.390 | 4.520 | 4.520 | 20,771 |
| 2025-10-14 | 4.350 | 4.760 | 4.350 | 4.360 | 4.360 | 21,612 |
| 2025-10-13 | 4.200 | 4.500 | 4.190 | 4.360 | 4.360 | 26,696 |
| 2025-10-10 | 4.380 | 4.380 | 4.100 | 4.200 | 4.200 | 40,801 |
| 2025-10-09 | 4.400 | 4.430 | 4.340 | 4.350 | 4.350 | 16,797 |
| 2025-10-08 | 4.490 | 4.490 | 4.300 | 4.410 | 4.410 | 30,248 |
| 2025-10-07 | 4.580 | 4.660 | 4.300 | 4.390 | 4.390 | 31,895 |
| 2025-10-06 | 4.490 | 4.600 | 4.490 | 4.580 | 4.580 | 21,985 |
| 2025-10-03 | 4.500 | 4.700 | 4.470 | 4.510 | 4.510 | 84,336 |
| 2025-10-02 | 4.780 | 4.800 | 4.480 | 4.630 | 4.630 | 44,665 |
| 2025-10-01 | 4.750 | 4.890 | 4.400 | 4.760 | 4.760 | 867,765 |
| 2025-09-30 | 4.840 | 4.880 | 4.690 | 4.790 | 4.790 | 42,564 |
| 2025-09-29 | 4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 77,126 |
| 2025-09-26 | 4.860 | 5.000 | 4.810 | 4.920 | 4.920 | 162,650 |
| 2025-09-25 | 4.890 | 4.920 | 4.600 | 4.780 | 4.780 | 72,049 |
| 2025-09-24 | 5.000 | 5.000 | 4.750 | 4.780 | 4.780 | 102,018 |
| 2025-09-23 | 5.420 | 5.420 | 4.800 | 4.900 | 4.900 | 269,768 |
| 2025-09-22 | 5.450 | 5.800 | 5.250 | 5.260 | 5.260 | 195,269 |
| 2025-09-19 | 5.900 | 5.900 | 5.240 | 5.290 | 5.290 | 102,507 |
← NewerPage 5 of 5 · 271 trading days
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.