Grupo Pochteca S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-10-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 16,065 |
| 2026-10-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 36,109 |
| 2026-10-02 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 4,762 |
| 2026-10-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 579 |
| 2026-09-30 | 6.250 | 6.290 | 6.250 | 6.290 | 6.290 | 32,495 |
| 2026-09-29 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2026-09-28 | 5.930 | 6.180 | 5.700 | 6.180 | 6.180 | 48,017 |
| 2026-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-09-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-09-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-09-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 2,754 |
| 2026-09-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2026-09-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 793 |
| 2026-09-17 | 5.430 | 5.690 | 5.430 | 5.680 | 5.680 | 55,995 |
| 2026-09-15 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 26,787 |
| 2026-09-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 43,308 |
| 2026-09-11 | 5.430 | 5.500 | 5.430 | 5.500 | 5.500 | 79,074 |
| 2026-09-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 52,517 |
| 2026-09-09 | 5.700 | 5.700 | 5.590 | 5.590 | 5.590 | 9,561 |
| 2026-09-08 | 5.590 | 5.590 | 5.580 | 5.590 | 5.590 | 10,486 |
| 2026-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-09-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 85,607 |
| 2026-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 37,674 |
| 2026-08-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 43,241 |
| 2026-08-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,850 |
| 2026-08-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 46,139 |
| 2026-08-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 9,265 |
| 2026-08-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 17,041 |
| 2026-08-21 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 34,303 |
| 2026-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 15,708 |
| 2026-08-18 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 25,531 |
| 2026-08-17 | 5.480 | 5.480 | 5.300 | 5.400 | 5.400 | 50,817 |
| 2026-08-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 56,650 |
| 2026-08-13 | 5.450 | 5.500 | 5.440 | 5.480 | 5.480 | 106,864 |
| 2026-08-12 | 5.380 | 5.450 | 5.380 | 5.450 | 5.450 | 103,976 |
| 2026-08-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2026-08-10 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2026-08-07 | 5.300 | 5.390 | 5.300 | 5.390 | 5.390 | 33,417 |
| 2026-08-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-08-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 16,393 |
| 2026-08-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8,720 |
| 2026-08-03 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 10,000 |
| 2026-07-31 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 48,531 |
| 2026-07-30 | 5.480 | 5.500 | 5.450 | 5.450 | 5.450 | 19,204 |
| 2026-07-29 | 5.590 | 5.590 | 5.400 | 5.500 | 5.500 | 101,196 |
| 2026-07-28 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-07-27 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-07-24 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2026-07-23 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
Page 1 of 21 · 1,257 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.