Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 59,350.00 | 59,350.00 | 56,700.00 | 57,000.00 | 56,525.36 | 169 |
| 2024-08-20 | 57,900.00 | 57,950.00 | 57,650.00 | 57,950.00 | 57,467.46 | 185 |
| 2024-08-19 | 57,900.00 | 58,050.00 | 57,700.00 | 57,950.00 | 57,467.46 | 68 |
| 2024-08-16 | 57,650.00 | 57,650.00 | 57,350.00 | 57,600.00 | 57,120.37 | 69 |
| 2024-08-15 | 58,850.00 | 58,850.00 | 57,150.00 | 58,100.00 | 57,616.20 | 461 |
| 2024-08-14 | 56,400.00 | 56,600.00 | 56,000.00 | 56,550.00 | 56,079.11 | 6 |
| 2024-08-13 | 56,650.00 | 56,650.00 | 56,600.00 | 56,650.00 | 56,178.28 | 43 |
| 2024-08-12 | 56,450.00 | 56,450.00 | 55,750.00 | 56,050.00 | 55,583.27 | 19 |
| 2024-08-09 | 56,400.00 | 57,150.00 | 56,350.00 | 57,150.00 | 56,674.11 | 14 |
| 2024-08-08 | 57,500.00 | 57,500.00 | 56,750.00 | 56,800.00 | 56,327.03 | 12 |
| 2024-08-07 | 57,600.00 | 57,700.00 | 57,200.00 | 57,200.00 | 56,723.70 | 37 |
| 2024-08-06 | 56,300.00 | 57,500.00 | 56,300.00 | 57,300.00 | 56,822.87 | 32 |
| 2024-08-05 | 56,350.00 | 57,850.00 | 56,350.00 | 56,350.00 | 55,880.78 | 104 |
| 2024-08-02 | 58,500.00 | 58,500.00 | 57,300.00 | 57,750.00 | 57,269.12 | 21 |
| 2024-08-01 | 58,800.00 | 58,800.00 | 58,100.00 | 58,100.00 | 57,616.20 | 29 |
| 2024-07-31 | 57,950.00 | 58,800.00 | 57,950.00 | 58,800.00 | 58,310.38 | 8 |
| 2024-07-30 | 56,750.00 | 56,750.00 | 56,350.00 | 56,500.00 | 56,029.53 | 74 |
| 2024-07-29 | 57,950.00 | 58,000.00 | 56,550.00 | 56,950.00 | 56,475.78 | 82 |
| 2024-07-26 | 56,500.00 | 57,500.00 | 56,250.00 | 57,500.00 | 57,021.20 | 13 |
| 2024-07-25 | 56,650.00 | 56,850.00 | 56,650.00 | 56,850.00 | 56,376.61 | 17 |
| 2024-07-24 | 58,000.00 | 58,050.00 | 57,100.00 | 57,100.00 | 56,624.53 | 55 |
| 2024-07-23 | 61,100.00 | 61,150.00 | 58,600.00 | 58,600.00 | 58,112.04 | 106 |
| 2024-07-22 | 61,150.00 | 61,450.00 | 60,450.00 | 61,450.00 | 60,938.31 | 63 |
| 2024-07-19 | 57,150.00 | 58,300.00 | 57,150.00 | 58,300.00 | 57,814.54 | 332 |
| 2024-07-18 | 58,300.00 | 58,300.00 | 56,900.00 | 56,900.00 | 56,426.20 | 39 |
| 2024-07-17 | 56,800.00 | 57,650.00 | 56,800.00 | 57,650.00 | 57,169.95 | 133 |
| 2024-07-16 | 55,050.00 | 56,900.00 | 54,700.00 | 56,600.00 | 56,128.70 | 343 |
| 2024-07-15 | 62,900.00 | 62,900.00 | 56,100.00 | 56,250.00 | 55,781.61 | 1,518 |
| 2024-07-12 | 62,250.00 | 63,900.00 | 62,250.00 | 63,850.00 | 62,929.12 | 1,523 |
| 2024-07-11 | 58,650.00 | 60,850.00 | 58,650.00 | 60,850.00 | 59,972.39 | 53 |
| 2024-07-10 | 59,950.00 | 59,950.00 | 57,650.00 | 59,350.00 | 58,494.02 | 54 |
| 2024-07-08 | 58,370.50 | 58,377.00 | 57,500.00 | 58,151.00 | 57,312.31 | 31 |
| 2024-07-05 | 57,418.50 | 57,861.00 | 56,959.00 | 57,203.50 | 56,378.48 | 44 |
| 2024-07-04 | 57,901.00 | 59,000.00 | 57,901.00 | 59,000.00 | 58,149.07 | 2 |
| 2024-07-03 | 58,353.00 | 58,615.00 | 57,880.50 | 57,901.00 | 57,065.92 | 31 |
| 2024-07-02 | 59,774.00 | 60,081.50 | 58,353.50 | 58,353.50 | 57,511.89 | 91 |
| 2024-07-01 | 57,065.50 | 58,700.00 | 57,065.50 | 58,621.50 | 57,776.02 | 51 |
| 2024-06-28 | 57,916.00 | 58,130.50 | 57,040.00 | 58,125.00 | 57,286.69 | 52 |
| 2024-06-27 | 53,400.00 | 57,331.00 | 53,400.00 | 56,815.00 | 55,995.58 | 112 |
| 2024-06-26 | 56,685.00 | 56,782.00 | 56,296.50 | 56,296.50 | 55,484.56 | 52 |
| 2024-06-25 | 55,322.00 | 55,844.50 | 54,300.00 | 55,844.50 | 55,039.08 | 98 |
| 2024-06-24 | 54,268.00 | 55,687.50 | 54,268.00 | 55,321.00 | 54,523.13 | 31 |
| 2024-06-19 | 54,268.00 | 54,268.00 | 54,268.00 | 54,268.00 | 53,485.32 | 0 |
| 2024-06-18 | 54,174.50 | 54,327.50 | 53,719.00 | 54,268.00 | 53,485.32 | 27 |
| 2024-06-14 | 53,821.50 | 54,021.00 | 53,711.00 | 54,021.00 | 53,241.88 | 45 |
| 2024-06-13 | 54,718.50 | 54,984.00 | 54,718.50 | 54,718.50 | 53,929.32 | 13 |
| 2024-06-12 | 56,997.00 | 57,215.00 | 56,177.50 | 56,238.50 | 55,427.39 | 16 |
| 2024-06-11 | 56,978.00 | 57,860.00 | 56,978.00 | 57,280.00 | 56,453.87 | 16 |
| 2024-06-10 | 57,604.00 | 57,978.50 | 57,530.00 | 57,953.00 | 57,117.17 | 20 |
| 2024-06-07 | 61,000.00 | 61,000.00 | 59,000.50 | 59,000.50 | 58,149.56 | 66 |
| 2024-06-06 | 61,537.50 | 62,113.50 | 60,696.00 | 60,703.50 | 59,828.00 | 144 |
| 2024-06-05 | 60,647.00 | 60,990.00 | 60,510.50 | 60,985.50 | 60,105.93 | 15 |
| 2024-06-04 | 58,274.00 | 59,044.00 | 57,201.00 | 59,044.00 | 58,192.43 | 45 |
| 2024-06-03 | 58,159.00 | 58,159.00 | 57,212.00 | 57,487.00 | 56,657.89 | 64 |
| 2024-05-31 | 57,740.50 | 58,950.00 | 57,740.50 | 58,146.50 | 57,307.88 | 27 |
| 2024-05-30 | 57,252.50 | 57,527.50 | 57,252.50 | 57,406.50 | 56,578.55 | 10 |
| 2024-05-29 | 57,184.50 | 58,016.00 | 56,752.00 | 58,016.00 | 57,179.25 | 605 |
| 2024-05-28 | 58,884.00 | 58,884.00 | 58,059.50 | 58,101.50 | 57,263.52 | 15 |
| 2024-05-27 | 58,656.00 | 58,656.00 | 58,656.00 | 58,656.00 | 57,810.03 | 0 |
| 2024-05-24 | 59,709.50 | 59,709.50 | 58,596.00 | 58,656.00 | 57,810.03 | 36 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 823.2758 MXN |
| 2026-07-13 | 826.0430 MXN |
| 2026-04-20 | 758.0067 MXN |
| 2025-12-08 | 720.0166 MXN |
| 2025-10-14 | 675.3821 MXN |
| 2025-07-15 | 623.5033 MXN |
| 2025-04-22 | 100,000.0000 MXN |
| 2024-12-06 | 399.1510 MXN |
| 2024-10-11 | 419.4239 MXN |
| 2024-07-15 | 100,000.0000 MXN |
| 2024-04-12 | 100,000.0000 MXN |
| 2023-10-31 | 100,000.0000 MXN |
| 2023-04-28 | 100,000.0000 MXN |
| 2022-10-31 | 88.0998 MXN |
| 2022-04-29 | 67.0629 MXN |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.