Gruma S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 322.00 | 324.03 | 319.00 | 320.86 | 314.38 | 331,821 |
| 2025-11-06 | 317.80 | 323.86 | 317.80 | 320.44 | 313.97 | 305,308 |
| 2025-11-05 | 316.66 | 326.77 | 316.62 | 322.25 | 315.75 | 1,242,300 |
| 2025-11-04 | 314.35 | 319.63 | 312.61 | 318.68 | 312.25 | 769,165 |
| 2025-11-03 | 316.85 | 316.85 | 313.42 | 314.35 | 308.01 | 813,620 |
| 2025-10-31 | 313.55 | 316.65 | 310.03 | 315.29 | 308.93 | 889,267 |
| 2025-10-30 | 318.00 | 319.68 | 313.00 | 313.54 | 307.21 | 614,987 |
| 2025-10-29 | 317.20 | 322.54 | 316.03 | 316.32 | 309.94 | 762,511 |
| 2025-10-28 | 320.00 | 323.99 | 315.02 | 315.96 | 309.58 | 1,076,237 |
| 2025-10-27 | 316.19 | 319.49 | 313.40 | 317.96 | 311.54 | 255,811 |
| 2025-10-24 | 321.16 | 321.16 | 313.98 | 314.62 | 308.27 | 681,641 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 1.4400 MXN |
| 2026-07-09 | 1.4400 MXN |
| 2026-04-09 | 1.4400 MXN |
| 2026-01-08 | 1.4400 MXN |
| 2025-10-09 | 1.4400 MXN |
| 2025-07-10 | 1.4400 MXN |
| 2025-04-10 | 1.2600 MXN |
| 2025-01-09 | 1.2600 MXN |
| 2024-10-10 | 1.2600 MXN |
| 2024-07-11 | 1.2600 MXN |
| 2024-04-10 | 1.3500 MXN |
| 2024-01-10 | 1.3500 MXN |
| 2023-10-04 | 1.3500 MXN |
| 2023-07-05 | 1.3500 MXN |
| 2023-04-04 | 1.3500 MXN |
| 2023-01-04 | 1.3500 MXN |
| 2022-10-05 | 1.3500 MXN |
| 2022-07-06 | 1.3500 MXN |
| 2022-04-06 | 1.3000 MXN |
| 2022-01-05 | 1.3000 MXN |
| 2021-10-06 | 1.3000 MXN |
| 2021-07-07 | 1.3000 MXN |
| 2021-04-07 | 1.4100 MXN |
| 2021-01-06 | 1.4100 MXN |
| 2020-10-07 | 1.4100 MXN |
| 2020-07-08 | 1.4100 MXN |
| 2020-04-07 | 1.1625 MXN |
| 2020-01-08 | 1.1625 MXN |
| 2019-10-09 | 1.1625 MXN |
| 2019-07-10 | 1.1625 MXN |
| 2019-04-12 | 1.0700 MXN |
| 2019-01-11 | 1.0700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.