Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 306,500
+1,720 (0.56%)
At close: May 29, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 306,500.00 | 306,500.00 | 306,500.00 | 306,500.00 | 306,500.00 | 0.56% | 186 |
| May 28, 2026 | 304,000.00 | 305,000.00 | 304,000.00 | 304,780.00 | 304,780.00 | 0.59% | 495 |
| May 27, 2026 | 302,980.00 | 302,980.00 | 302,980.00 | 302,980.00 | 302,980.00 | -0.34% | 64 |
| May 26, 2026 | 303,000.00 | 304,000.00 | 296,040.00 | 304,000.00 | 304,000.00 | 1.33% | 2,833 |
| May 25, 2026 | 300,000.00 | 300,980.00 | 281,000.00 | 300,000.00 | 300,000.00 | -0.44% | 2,369 |
| May 22, 2026 | 300,000.00 | 304,000.00 | 300,000.00 | 301,340.00 | 301,340.00 | -0.50% | 697 |
| May 21, 2026 | 295,020.00 | 303,000.00 | 295,020.00 | 302,840.00 | 302,840.00 | 0.95% | 451 |
| May 20, 2026 | 300,020.00 | 300,020.00 | 293,800.00 | 300,000.00 | 300,000.00 | -0.01% | 1,322 |
| May 19, 2026 | 290,500.00 | 300,000.00 | 290,500.00 | 300,040.00 | 300,040.00 | 0.07% | 841 |
| May 15, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 299,820.00 | 299,820.00 | 0.38% | 646 |
| May 14, 2026 | 301,980.00 | 301,980.00 | 293,060.00 | 298,680.00 | 298,680.00 | -1.09% | 1,431 |
| May 13, 2026 | 304,980.00 | 304,980.00 | 296,000.00 | 301,980.00 | 301,980.00 | -0.98% | 10,146 |
| May 12, 2026 | 292,000.00 | 305,000.00 | 292,000.00 | 304,980.00 | 304,980.00 | 0.33% | 1,351 |
| May 11, 2026 | 300,000.00 | 304,000.00 | 284,000.00 | 303,980.00 | 303,980.00 | -0.01% | 4,059 |
| May 8, 2026 | 303,980.00 | 304,000.00 | 303,980.00 | 304,000.00 | 304,000.00 | -0.19% | 793 |
| May 7, 2026 | 300,000.00 | 306,000.00 | 298,660.00 | 304,580.00 | 304,580.00 | 1.55% | 818 |
| May 6, 2026 | 305,000.00 | 306,000.00 | 299,080.00 | 299,940.00 | 299,940.00 | -1.98% | 1,406 |
| May 5, 2026 | 304,000.00 | 306,000.00 | 304,000.00 | 306,000.00 | 306,000.00 | -0.29% | 429 |
| May 4, 2026 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | - | 81 |
| Apr 30, 2026 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | - | 55 |
| Apr 29, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 306,900.00 | 306,900.00 | -0.30% | 241 |
| Apr 28, 2026 | 298,040.00 | 308,000.00 | 298,040.00 | 307,820.00 | 307,820.00 | -0.06% | 463 |
| Apr 27, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,020.00 | 308,020.00 | 1.49% | 651 |
| Apr 24, 2026 | 303,500.00 | 303,500.00 | 303,500.00 | 303,500.00 | 303,500.00 | -1.46% | 77 |
| Apr 23, 2026 | 299,000.00 | 308,000.00 | 299,000.00 | 308,000.00 | 308,000.00 | - | 872 |
| Apr 22, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 18 |
| Apr 21, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 42 |
| Apr 20, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 23 |
| Apr 17, 2026 | 309,980.00 | 309,980.00 | 300,220.00 | 308,000.00 | 308,000.00 | 0.25% | 464 |
| Apr 16, 2026 | 302,000.00 | 308,000.00 | 302,000.00 | 307,220.00 | 307,220.00 | 0.40% | 342 |
| Apr 15, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | - | 43 |
| Apr 14, 2026 | 300,000.00 | 306,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | -0.32% | 157 |
| Apr 13, 2026 | 307,000.00 | 307,000.00 | 295,020.00 | 306,980.00 | 306,980.00 | 0.01% | 108 |
| Apr 10, 2026 | 307,000.00 | 307,000.00 | 307,000.00 | 306,940.00 | 306,940.00 | -0.34% | 634 |
| Apr 9, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 23 |
| Apr 8, 2026 | 297,000.00 | 308,500.00 | 297,000.00 | 308,000.00 | 308,000.00 | - | 1,020 |
| Apr 7, 2026 | 300,940.00 | 308,480.00 | 300,940.00 | 308,000.00 | 308,000.00 | 2.35% | 118 |
| Apr 6, 2026 | 285,120.00 | 309,000.00 | 285,120.00 | 300,920.00 | 300,920.00 | -1.03% | 358 |
| Apr 1, 2026 | 303,900.00 | 304,000.00 | 303,900.00 | 304,040.00 | 304,040.00 | 0.01% | 895 |
| Mar 31, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 30, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 27, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 25 |
| Mar 26, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 231 |
| Mar 25, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 320 |
| Mar 24, 2026 | 302,000.00 | 304,000.00 | 290,520.00 | 304,000.00 | 304,000.00 | - | 2,186 |
| Mar 20, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 42 |
| Mar 19, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 18, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 77 |
| Mar 17, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 53 |
| Mar 16, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 419 |