Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 58,452.50 | 58,452.50 | 54,100.00 | 55,222.00 | 53,988.50 | 183 |
| 2024-02-21 | 57,487.00 | 57,487.00 | 55,765.50 | 56,204.50 | 54,949.05 | 13 |
| 2024-02-20 | 57,525.50 | 57,803.50 | 57,443.00 | 57,771.50 | 56,481.05 | 92 |
| 2024-02-19 | 55,938.00 | 56,000.00 | 55,938.00 | 56,000.00 | 54,749.12 | 8 |
| 2024-02-16 | 58,231.00 | 58,231.00 | 54,640.00 | 55,938.00 | 54,688.50 | 9 |
| 2024-02-15 | 59,000.00 | 59,000.00 | 58,140.50 | 58,231.50 | 56,930.77 | 25 |
| 2024-02-14 | 60,271.00 | 60,271.00 | 57,546.00 | 58,107.50 | 56,809.54 | 34 |
| 2024-02-09 | 61,525.00 | 61,525.00 | 60,271.00 | 60,277.50 | 58,931.07 | 14 |
| 2024-02-08 | 61,500.00 | 61,500.00 | 61,179.00 | 61,193.00 | 59,826.12 | 61 |
| 2024-02-07 | 62,067.00 | 63,189.00 | 62,067.00 | 62,067.00 | 60,680.60 | 28 |
| 2024-02-06 | 63,000.00 | 63,000.00 | 62,067.50 | 62,067.50 | 60,681.09 | 2 |
| 2024-02-05 | 67,818.50 | 67,818.50 | 62,345.00 | 62,852.50 | 61,448.55 | 68 |
| 2024-02-02 | 65,055.00 | 66,963.00 | 64,986.00 | 66,000.00 | 64,525.75 | 23 |
| 2024-02-01 | 60,351.50 | 63,170.50 | 60,351.50 | 63,170.50 | 61,759.45 | 41 |
| 2024-01-31 | 58,271.00 | 59,973.50 | 58,007.00 | 59,933.00 | 58,594.27 | 9 |
| 2024-01-30 | 58,588.00 | 58,626.00 | 58,136.00 | 58,266.00 | 56,964.50 | 52 |
| 2024-01-29 | 58,356.00 | 58,356.00 | 58,093.00 | 58,112.50 | 56,814.43 | 8 |
| 2024-01-26 | 59,200.00 | 59,200.00 | 56,484.00 | 58,000.50 | 56,704.93 | 265 |
| 2024-01-25 | 58,444.00 | 59,200.00 | 58,416.00 | 59,200.00 | 57,877.64 | 13 |
| 2024-01-24 | 59,533.50 | 59,533.50 | 59,112.50 | 59,112.50 | 57,792.09 | 5 |
| 2024-01-23 | 58,439.50 | 58,444.00 | 58,072.50 | 58,444.00 | 57,138.53 | 34 |
| 2024-01-22 | 59,968.00 | 59,968.00 | 58,288.00 | 58,439.50 | 57,134.13 | 4 |
| 2024-01-19 | 57,120.00 | 59,648.00 | 57,110.00 | 59,648.00 | 58,315.63 | 30 |
| 2024-01-18 | 59,401.00 | 60,215.00 | 57,931.50 | 58,571.00 | 57,262.69 | 51 |
| 2024-01-17 | 55,700.00 | 58,474.00 | 55,600.00 | 57,116.50 | 55,840.68 | 48 |
| 2024-01-16 | 54,318.00 | 55,660.00 | 54,318.00 | 55,660.00 | 54,416.71 | 21 |
| 2024-01-15 | 52,194.00 | 52,194.00 | 52,194.00 | 52,194.00 | 51,028.13 | 1 |
| 2024-01-12 | 53,678.50 | 53,678.50 | 52,194.00 | 52,194.00 | 51,028.13 | 7 |
| 2024-01-11 | 51,626.00 | 53,169.00 | 51,626.00 | 53,158.50 | 51,971.09 | 5 |
| 2024-01-10 | 54,542.00 | 54,853.00 | 52,590.00 | 53,169.00 | 51,981.36 | 29 |
| 2024-01-09 | 54,197.50 | 54,431.00 | 53,771.50 | 53,771.50 | 52,570.40 | 10 |
| 2024-01-08 | 51,106.50 | 54,944.50 | 51,106.50 | 53,321.00 | 52,129.96 | 15 |
| 2024-01-05 | 49,488.50 | 51,106.50 | 49,411.00 | 51,106.50 | 49,964.93 | 17 |
| 2024-01-04 | 47,666.00 | 49,488.50 | 47,666.00 | 49,411.00 | 48,307.30 | 15 |
| 2024-01-03 | 45,891.00 | 48,000.00 | 45,891.00 | 47,666.50 | 46,601.77 | 9 |
| 2024-01-02 | 46,000.00 | 47,588.00 | 44,662.50 | 45,891.00 | 44,865.93 | 74 |
| 2023-12-29 | 44,149.50 | 45,979.50 | 44,149.50 | 45,979.50 | 44,952.45 | 12 |
| 2023-12-28 | 43,294.00 | 44,149.50 | 43,236.50 | 44,149.50 | 43,163.33 | 19 |
| 2023-12-27 | 43,449.50 | 43,449.50 | 42,413.00 | 42,417.00 | 41,469.52 | 22 |
| 2023-12-26 | 45,115.50 | 45,115.50 | 42,799.00 | 43,449.50 | 42,478.96 | 6 |
| 2023-12-22 | 45,852.00 | 46,000.00 | 45,356.00 | 45,560.00 | 44,542.32 | 5 |
| 2023-12-21 | 44,649.50 | 45,257.00 | 44,608.50 | 45,257.00 | 44,246.09 | 5 |
| 2023-12-20 | 48,000.00 | 48,000.00 | 45,593.00 | 45,593.00 | 44,574.58 | 21 |
| 2023-12-19 | 47,496.00 | 47,496.00 | 46,446.00 | 47,010.50 | 45,960.42 | 10 |
| 2023-12-18 | 47,352.00 | 47,352.00 | 45,738.50 | 46,241.50 | 45,208.60 | 16 |
| 2023-12-15 | 48,300.00 | 49,125.50 | 46,785.50 | 48,500.00 | 47,416.65 | 16 |
| 2023-12-14 | 47,300.00 | 48,321.50 | 45,797.50 | 48,301.50 | 47,222.58 | 37 |
| 2023-12-13 | 48,365.50 | 48,365.50 | 43,920.50 | 45,388.00 | 44,374.16 | 86 |
| 2023-12-12 | 44,000.00 | 47,411.50 | 43,800.00 | 47,411.50 | 46,352.46 | 18 |
| 2023-12-11 | 42,974.00 | 44,028.00 | 42,974.00 | 43,657.00 | 42,681.83 | 34 |
| 2023-12-07 | 40,683.50 | 43,614.00 | 40,683.50 | 43,614.00 | 42,639.79 | 37 |
| 2023-12-06 | 39,434.00 | 40,595.00 | 39,434.00 | 40,595.00 | 39,688.23 | 37 |
| 2023-12-05 | 37,943.50 | 39,000.00 | 37,943.50 | 39,000.00 | 38,128.86 | 10 |
| 2023-12-04 | 35,400.00 | 38,480.00 | 35,400.00 | 38,343.00 | 37,486.53 | 34 |
| 2023-12-01 | 35,352.50 | 37,150.00 | 35,352.50 | 35,500.00 | 34,707.03 | 10 |
| 2023-11-30 | 34,844.00 | 35,352.50 | 34,844.00 | 35,352.50 | 34,562.83 | 10 |
| 2023-11-29 | 34,945.00 | 34,945.00 | 34,945.00 | 34,945.00 | 34,164.43 | 4 |
| 2023-11-28 | 35,049.50 | 35,049.50 | 35,049.50 | 35,049.50 | 34,266.59 | 1 |
| 2023-11-27 | 39,780.50 | 40,085.00 | 37,154.00 | 37,433.00 | 36,596.86 | 59 |
| 2023-11-24 | 40,085.00 | 40,465.00 | 40,085.00 | 40,085.00 | 39,189.62 | 51 |
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.