OTC:GRPFF | Historical Stock Price | GRUPO TELEVISA, S.A.B.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-12-18 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.58$1.12$2.18$4.22$8.192009-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.65$1.680
2020-12-30$1.65$1.680
2020-12-29$1.65$1.68200
2020-12-28$1.65$1.680
2020-12-24$1.65$1.680
2020-12-23$1.65$1.680
2020-12-22$1.65$1.680
2020-12-21$1.65$1.68100
2020-12-18$1.65$1.680
2020-12-17$1.65$1.680
2020-12-16$1.65$1.680
2020-12-15$1.65$1.680
2020-12-14$1.65$1.680
2020-12-11$1.65$1.682,000
2020-12-10$1.65$1.680
2020-12-09$1.65$1.680
2020-12-08$1.65$1.680
2020-12-07$1.65$1.680
2020-12-04$1.65$1.680
2020-12-03$1.65$1.680
2020-12-02$1.65$1.680
2020-12-01$1.65$1.68100
2020-11-30$1.60$1.630
2020-11-27$1.60$1.630
2020-11-25$1.60$1.630
2020-11-24$1.60$1.630
2020-11-23$1.60$1.630
2020-11-20$1.60$1.63100
2020-11-19$1.60$1.630
2020-11-18$1.60$1.630
2020-11-17$1.60$1.630
2020-11-16$1.60$1.630
2020-11-13$1.60$1.63100
2020-11-12$1.63$1.650
2020-11-11$1.63$1.650
2020-11-10$1.63$1.650
2020-11-09$1.63$1.65100
2020-11-06$1.34$1.370
2020-11-05$1.34$1.370
2020-11-04$1.34$1.370
2020-11-03$1.34$1.373,000
2020-11-02$1.45$1.48100
2020-10-30$1.40$1.430
2020-10-29$1.40$1.430
2020-10-28$1.40$1.43100
2020-10-27$1.48$1.510
2020-10-26$1.48$1.511,000
2020-10-23$1.50$1.53200
2020-10-22$1.40$1.430
2020-10-21$1.40$1.43100
2020-10-20$1.40$1.430
2020-10-19$1.40$1.430
2020-10-16$1.40$1.430
2020-10-15$1.40$1.430
2020-10-14$1.40$1.430
2020-10-13$1.40$1.430
2020-10-12$1.40$1.430
2020-10-09$1.40$1.430
2020-10-08$1.40$1.433,600
2020-10-07$1.25$1.2720,000
2020-10-06$1.04$1.060
2020-10-05$1.04$1.060
2020-10-02$1.04$1.060
2020-10-01$1.04$1.06800
2020-09-30$1.25$1.270
2020-09-29$1.25$1.270
2020-09-28$1.25$1.270
2020-09-25$1.25$1.270
2020-09-24$1.25$1.270
2020-09-23$1.25$1.270
2020-09-22$1.25$1.270
2020-09-21$1.25$1.270
2020-09-18$1.25$1.270
2020-09-17$1.25$1.270
2020-09-16$1.25$1.270
2020-09-15$1.25$1.270
2020-09-14$1.25$1.270
2020-09-11$1.25$1.272,000
2020-09-10$1.25$1.272,000
2020-09-09$1.30$1.322,000
2020-09-08$1.34$1.360
2020-09-04$1.34$1.360
2020-09-03$1.34$1.360
2020-09-02$1.34$1.360
2020-09-01$1.34$1.360
2020-08-31$1.34$1.360
2020-08-28$1.34$1.360
2020-08-27$1.34$1.360
2020-08-26$1.34$1.360
2020-08-25$1.34$1.360
2020-08-24$1.34$1.360
2020-08-21$1.34$1.360
2020-08-20$1.34$1.360
2020-08-19$1.34$1.360
2020-08-18$1.34$1.360
2020-08-17$1.34$1.360
2020-08-14$1.34$1.360
2020-08-13$1.34$1.360
2020-08-12$1.34$1.360
2020-08-11$1.34$1.360
2020-08-10$1.34$1.360
2020-08-07$1.34$1.36100
2020-08-06$1.00$1.020
2020-08-05$1.00$1.020
2020-08-04$1.00$1.020
2020-08-03$1.00$1.020
2020-07-31$1.00$1.020
2020-07-30$1.00$1.020
2020-07-29$1.00$1.020
2020-07-28$1.00$1.020
2020-07-27$1.00$1.020
2020-07-24$1.00$1.020
2020-07-23$1.00$1.020
2020-07-22$1.00$1.020
2020-07-21$1.00$1.020
2020-07-20$1.00$1.020
2020-07-17$1.00$1.020
2020-07-16$1.00$1.020
2020-07-15$1.00$1.020
2020-07-14$1.00$1.020
2020-07-13$1.00$1.020
2020-07-10$1.00$1.020
2020-07-09$1.00$1.020
2020-07-08$1.00$1.020
2020-07-07$1.00$1.020
2020-07-06$1.00$1.020
2020-07-02$1.00$1.020
2020-07-01$1.00$1.020
2020-06-30$1.00$1.020
2020-06-29$1.00$1.020
2020-06-26$1.00$1.020
2020-06-25$1.00$1.020
2020-06-24$1.00$1.021,100
2020-06-23$1.00$1.020
2020-06-22$1.00$1.020
2020-06-19$1.00$1.020
2020-06-18$1.00$1.020
2020-06-17$1.00$1.02100
2020-06-16$1.00$1.02100
2020-06-15$1.50$1.530
2020-06-12$1.50$1.530
2020-06-11$1.50$1.530
2020-06-10$1.50$1.53100
2020-06-09$1.40$1.43300
2020-06-08$1.34$1.360
2020-06-05$1.34$1.36100
2020-06-04$1.20$1.220
2020-06-03$1.20$1.220
2020-06-02$1.20$1.220
2020-06-01$1.20$1.221,000
2020-05-29$1.12$1.140
2020-05-28$1.12$1.140
2020-05-27$1.12$1.140
2020-05-26$1.12$1.141,000
2020-05-22$1.08$1.101,000
2020-05-21$0.87$0.890
2020-05-20$0.87$0.890
2020-05-19$0.87$0.890
2020-05-18$0.87$0.891,300
2020-05-15$1.00$1.020
2020-05-14$1.00$1.023,000
2020-05-13$1.25$1.270
2020-05-12$1.25$1.270
2020-05-11$1.25$1.270
2020-05-08$1.25$1.270
2020-05-07$1.25$1.270
2020-05-06$1.25$1.270
2020-05-05$1.25$1.270
2020-05-04$1.25$1.270
2020-05-01$1.25$1.270
2020-04-30$1.25$1.270
2020-04-29$1.25$1.270
2020-04-28$1.25$1.27100
2020-04-27$1.01$1.034,800
2020-04-24$1.25$1.270
2020-04-23$1.25$1.270
2020-04-22$1.25$1.270
2020-04-21$1.25$1.270
2020-04-20$1.25$1.270
2020-04-17$1.25$1.270
2020-04-16$1.25$1.270
2020-04-15$1.25$1.270
2020-04-14$1.25$1.270
2020-04-13$1.25$1.270
2020-04-09$1.25$1.27300
2020-04-08$1.00$1.020
2020-04-07$1.00$1.020
2020-04-06$1.00$1.020
2020-04-03$1.00$1.02100
2020-04-02$1.89$1.920
2020-04-01$1.89$1.920
2020-03-31$1.89$1.920
2020-03-30$1.89$1.920
2020-03-27$1.89$1.920
2020-03-26$1.89$1.920
2020-03-25$1.89$1.920
2020-03-24$1.89$1.920
2020-03-23$1.89$1.920
2020-03-20$1.89$1.920
2020-03-19$1.89$1.920
2020-03-18$1.89$1.920
2020-03-17$1.89$1.920
2020-03-16$1.89$1.920
2020-03-13$1.89$1.920
2020-03-12$1.89$1.920
2020-03-11$1.89$1.920
2020-03-10$1.89$1.920
2020-03-09$1.89$1.920
2020-03-06$1.89$1.920
2020-03-05$1.89$1.920
2020-03-04$1.89$1.920
2020-03-03$1.89$1.920
2020-03-02$1.89$1.920
2020-02-28$1.89$1.920
2020-02-27$1.89$1.921,000
2020-02-26$2.25$2.290
2020-02-25$2.25$2.290
2020-02-24$2.25$2.29100
2020-02-21$2.26$2.300
2020-02-20$2.26$2.302,000
2020-02-19$2.35$2.390
2020-02-18$2.35$2.390
2020-02-14$2.35$2.390
2020-02-13$2.35$2.390
2020-02-12$2.35$2.390
2020-02-11$2.35$2.390
2020-02-10$2.35$2.390
2020-02-07$2.35$2.390
2020-02-06$2.35$2.390
2020-02-05$2.35$2.390
2020-02-04$2.35$2.390
2020-02-03$2.35$2.390
2020-01-31$2.35$2.390
2020-01-30$2.35$2.390
2020-01-29$2.35$2.390
2020-01-28$2.35$2.39310,500
2020-01-27$2.35$2.390
2020-01-24$2.35$2.390
2020-01-23$2.35$2.390
2020-01-22$2.35$2.390
2020-01-21$2.35$2.391,000
2020-01-17$2.35$2.390
2020-01-16$2.35$2.390
2020-01-15$2.35$2.390
2020-01-14$2.35$2.390
2020-01-13$2.35$2.390
2020-01-10$2.35$2.390
2020-01-09$2.35$2.390
2020-01-08$2.35$2.390
2020-01-07$2.35$2.390
2020-01-06$2.35$2.39100
2020-01-03$2.35$2.390
2020-01-02$2.35$2.390