Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 61,034.50 | 61,378.00 | 59,300.00 | 60,290.00 | 59,420.46 | 79 |
| 2024-05-22 | 59,639.00 | 60,078.00 | 59,250.50 | 60,053.00 | 59,186.88 | 75 |
| 2024-05-21 | 55,731.50 | 56,300.50 | 55,731.50 | 56,014.00 | 55,206.13 | 17 |
| 2024-05-20 | 53,700.00 | 55,366.00 | 53,483.00 | 55,366.00 | 54,567.48 | 18 |
| 2024-05-17 | 53,460.00 | 54,173.50 | 53,460.00 | 54,000.00 | 53,221.18 | 13 |
| 2024-05-16 | 54,200.00 | 54,228.50 | 53,161.00 | 53,915.50 | 53,137.90 | 229 |
| 2024-05-15 | 55,792.50 | 55,792.50 | 54,900.50 | 54,900.50 | 54,108.69 | 76 |
| 2024-05-14 | 54,112.50 | 54,112.50 | 54,112.50 | 54,112.50 | 53,332.06 | 0 |
| 2024-05-13 | 54,170.00 | 54,378.50 | 54,112.50 | 54,112.50 | 53,332.06 | 36 |
| 2024-05-10 | 54,425.50 | 55,057.50 | 53,906.50 | 54,167.50 | 53,386.27 | 19 |
| 2024-05-09 | 54,393.00 | 54,839.00 | 54,393.00 | 54,619.00 | 53,831.25 | 7 |
| 2024-05-08 | 54,455.50 | 54,455.50 | 53,500.00 | 53,500.00 | 52,728.39 | 224 |
| 2024-05-07 | 53,961.50 | 54,487.50 | 53,631.00 | 54,487.50 | 53,701.64 | 22 |
| 2024-05-06 | 54,375.00 | 54,375.00 | 53,458.50 | 53,653.00 | 52,879.19 | 39 |
| 2024-05-03 | 55,000.00 | 55,514.00 | 54,739.00 | 55,068.50 | 54,274.27 | 82 |
| 2024-05-02 | 53,529.50 | 54,500.00 | 53,529.50 | 54,500.00 | 53,713.97 | 19 |
| 2024-04-30 | 54,809.50 | 54,815.50 | 54,179.50 | 54,179.50 | 53,398.09 | 22 |
| 2024-04-29 | 54,151.50 | 55,103.50 | 54,151.50 | 55,042.50 | 54,248.64 | 37 |
| 2024-04-26 | 53,939.00 | 53,939.00 | 53,680.50 | 53,680.50 | 52,906.29 | 6 |
| 2024-04-25 | 50,453.50 | 53,040.00 | 50,264.00 | 53,040.00 | 52,275.02 | 33 |
| 2024-04-24 | 50,065.00 | 51,000.00 | 49,956.00 | 51,000.00 | 50,264.45 | 13 |
| 2024-04-23 | 49,753.00 | 50,099.50 | 49,566.00 | 49,904.50 | 49,184.75 | 36 |
| 2024-04-22 | 49,779.50 | 50,354.50 | 49,779.50 | 50,354.50 | 49,628.25 | 15 |
| 2024-04-19 | 49,842.50 | 49,842.50 | 49,559.00 | 49,559.00 | 48,844.23 | 12 |
| 2024-04-18 | 48,800.00 | 49,736.00 | 48,800.00 | 49,736.00 | 49,018.68 | 8 |
| 2024-04-17 | 49,256.00 | 49,256.00 | 48,685.00 | 48,888.50 | 48,183.40 | 7 |
| 2024-04-16 | 49,875.50 | 49,890.00 | 49,875.50 | 49,883.00 | 49,163.55 | 2 |
| 2024-04-15 | 50,436.00 | 51,714.50 | 50,157.50 | 50,956.50 | 50,221.57 | 34 |
| 2024-04-12 | 49,831.00 | 51,450.00 | 49,831.00 | 51,450.00 | 50,707.96 | 78 |
| 2024-04-11 | 48,985.00 | 49,427.50 | 48,826.50 | 49,400.50 | 48,297.04 | 31 |
| 2024-04-10 | 48,278.50 | 49,000.00 | 48,278.50 | 49,000.00 | 47,905.48 | 22 |
| 2024-04-09 | 49,243.00 | 49,523.00 | 49,140.50 | 49,523.00 | 48,416.80 | 10 |
| 2024-04-08 | 49,700.00 | 50,037.00 | 49,689.50 | 49,774.00 | 48,662.19 | 125 |
| 2024-04-05 | 50,760.00 | 50,760.00 | 49,838.50 | 50,070.50 | 48,952.07 | 10 |
| 2024-04-04 | 50,000.00 | 51,619.50 | 50,000.00 | 50,455.00 | 49,327.98 | 15 |
| 2024-04-03 | 52,180.50 | 52,180.50 | 50,500.00 | 50,500.00 | 49,371.98 | 37 |
| 2024-03-27 | 52,700.00 | 52,878.00 | 52,470.00 | 52,594.50 | 51,419.69 | 9 |
| 2024-03-26 | 54,000.00 | 54,000.00 | 52,232.00 | 52,644.50 | 51,468.57 | 28 |
| 2024-03-25 | 52,125.00 | 52,440.50 | 52,000.00 | 52,000.00 | 50,838.47 | 18 |
| 2024-03-22 | 53,360.50 | 53,360.50 | 52,592.50 | 52,592.50 | 51,417.73 | 7 |
| 2024-03-21 | 53,929.50 | 53,969.50 | 53,454.00 | 53,454.00 | 52,259.99 | 12 |
| 2024-03-20 | 52,249.00 | 52,249.00 | 52,249.00 | 52,249.00 | 51,081.91 | 0 |
| 2024-03-19 | 52,785.00 | 53,130.00 | 52,249.00 | 52,249.00 | 51,081.91 | 28 |
| 2024-03-18 | 52,915.00 | 53,208.00 | 52,404.50 | 53,208.00 | 52,019.49 | 23 |
| 2024-03-15 | 53,193.00 | 53,193.00 | 52,130.00 | 52,915.00 | 51,733.03 | 17 |
| 2024-03-14 | 53,149.50 | 53,213.50 | 52,688.00 | 52,688.00 | 51,511.11 | 22 |
| 2024-03-13 | 52,783.00 | 53,622.50 | 52,134.50 | 52,134.50 | 50,969.96 | 38 |
| 2024-03-12 | 51,500.00 | 52,969.50 | 51,500.00 | 52,783.00 | 51,603.98 | 940 |
| 2024-03-11 | 50,454.00 | 50,454.00 | 49,194.00 | 49,402.00 | 48,298.50 | 35 |
| 2024-03-08 | 49,475.50 | 50,370.00 | 49,475.50 | 49,604.00 | 48,495.99 | 37 |
| 2024-03-07 | 49,020.00 | 49,705.50 | 49,020.00 | 49,475.50 | 48,370.36 | 8 |
| 2024-03-06 | 50,900.00 | 50,900.00 | 48,864.50 | 48,864.50 | 47,773.01 | 48 |
| 2024-03-05 | 51,439.00 | 51,688.00 | 50,950.00 | 50,950.00 | 49,811.92 | 19 |
| 2024-03-04 | 52,630.00 | 52,630.00 | 50,857.00 | 51,439.00 | 50,290.00 | 18 |
| 2024-03-01 | 54,731.50 | 54,731.50 | 52,546.00 | 52,620.00 | 51,444.62 | 30 |
| 2024-02-29 | 52,963.00 | 52,963.00 | 52,164.50 | 52,626.50 | 51,450.98 | 11 |
| 2024-02-28 | 53,080.00 | 53,080.00 | 51,401.50 | 51,401.50 | 50,253.34 | 14 |
| 2024-02-27 | 54,906.50 | 55,096.50 | 54,705.00 | 55,096.50 | 53,865.80 | 95 |
| 2024-02-26 | 54,515.50 | 54,763.50 | 54,002.00 | 54,142.50 | 52,933.11 | 99 |
| 2024-02-23 | 55,222.00 | 55,222.00 | 55,222.00 | 55,222.00 | 53,988.50 | 0 |
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.