Gentera S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	43.060	43.060	41.550	42.360	40.692	2,866,680
2025-08-13	42.590	43.330	42.590	43.170	41.470	1,832,436
2025-08-12	42.000	42.980	41.810	42.810	41.124	5,611,466
2025-08-11	42.520	42.860	41.420	42.340	40.673	1,722,483
2025-08-08	43.110	43.200	42.200	42.500	40.826	4,367,375
2025-08-07	42.800	43.320	42.700	42.830	41.143	2,157,276
2025-08-06	42.960	43.480	42.420	43.070	41.374	2,329,291
2025-08-05	41.720	43.090	41.720	42.920	41.230	5,013,519
2025-08-04	42.100	42.890	40.300	42.020	40.365	4,416,615
2025-08-01	42.900	42.910	41.600	42.520	40.845	2,772,511
2025-07-31	43.920	44.190	42.440	42.630	40.951	5,068,472
2025-07-30	45.800	47.410	43.650	43.880	42.152	6,172,629
2025-07-29	45.310	46.920	44.510	46.000	44.188	6,432,528
2025-07-28	43.000	45.710	42.990	45.400	43.612	3,453,177
2025-07-25	44.670	46.270	41.880	43.620	41.902	6,113,176
2025-07-24	42.000	44.930	42.000	44.680	42.920	5,377,966
2025-07-23	40.000	41.770	39.330	41.700	40.058	3,172,757
2025-07-22	41.960	41.960	39.750	40.070	38.492	2,561,310
2025-07-21	42.620	43.350	41.780	42.040	40.384	1,850,683
2025-07-18	42.600	42.740	41.780	42.410	40.740	1,221,087
2025-07-17	41.700	42.970	41.550	42.600	40.922	2,831,651
2025-07-16	42.820	43.190	41.250	41.500	39.866	3,249,460
2025-07-15	42.210	43.160	41.880	42.990	41.297	2,070,746
2025-07-14	41.820	42.650	41.230	42.430	40.759	2,010,409
2025-07-11	41.730	42.370	41.110	41.750	40.106	1,746,222
2025-07-10	43.120	43.150	41.120	41.520	39.885	2,017,283
2025-07-09	41.770	43.300	41.770	43.170	41.470	3,053,048
2025-07-08	40.810	41.800	40.200	41.600	39.962	2,919,453
2025-07-07	41.630	41.690	40.120	40.610	39.011	2,487,449
2025-07-04	42.480	42.480	41.170	41.250	39.625	471,286
2025-07-03	41.300	42.870	41.210	42.640	40.961	5,206,102
2025-07-02	42.110	42.150	40.900	41.080	39.462	13,448,530
2025-07-01	39.860	42.170	39.520	41.910	40.259	2,943,741
2025-06-30	41.510	41.780	40.010	40.090	38.511	4,944,484
2025-06-27	39.980	41.700	39.980	41.510	39.875	4,830,082
2025-06-26	39.590	40.420	39.000	40.160	38.578	3,704,574
2025-06-25	39.200	39.550	38.860	39.180	37.637	3,064,321
2025-06-24	38.080	39.440	38.080	39.140	37.599	6,762,397
2025-06-23	37.790	38.740	37.410	37.960	36.465	2,360,748
2025-06-20	38.940	39.400	37.750	37.980	36.484	10,814,470
2025-06-19	39.890	39.890	38.550	38.800	37.272	902,554
2025-06-18	39.530	39.550	38.620	38.920	37.387	2,464,342
2025-06-17	39.400	40.280	39.120	39.330	37.781	3,482,276
2025-06-16	39.590	40.750	39.170	39.490	37.935	5,224,243
2025-06-13	40.710	41.070	39.700	39.800	38.233	4,611,981
2025-06-12	40.730	41.290	40.510	41.010	39.395	3,019,044
2025-06-11	41.610	43.190	40.570	40.830	39.222	3,467,951
2025-06-10	39.740	41.470	39.740	41.300	39.673	3,905,124
2025-06-09	40.220	40.600	39.620	40.390	38.799	1,417,799
2025-06-06	39.690	40.320	38.870	40.070	38.492	3,046,206
2025-06-05	38.750	39.600	38.390	39.400	37.848	3,127,093
2025-06-04	38.400	38.900	38.190	38.660	37.137	3,015,799
2025-06-03	38.440	38.690	38.260	38.550	37.032	2,586,940
2025-06-02	38.020	38.970	38.020	38.440	36.926	4,211,448
2025-05-30	37.920	38.450	37.720	38.220	36.715	6,619,477
2025-05-29	38.530	38.710	37.820	38.000	36.503	2,249,970
2025-05-28	37.690	38.750	37.690	38.530	37.013	4,712,493
2025-05-27	37.420	38.500	37.300	37.910	36.417	3,473,087
2025-05-26	37.830	38.380	37.410	37.530	36.052	457,315
2025-05-23	37.890	38.010	37.540	37.860	36.369	1,439,158

← NewerPage 6 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.0403 MXN
2025-11-19	0.7604 MXN
2025-05-15	0.7604 MXN
2024-11-13	0.5978 MXN
2024-05-10	0.5978 MXN
2023-11-15	0.5767 MXN
2023-04-25	0.5760 MXN
2022-11-18	0.2966 MXN
2022-05-11	0.2957 MXN
2019-07-29	0.3723 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.