Coca-Cola FEMSA S.A.B de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	38,000.00	38,000.00	38,000.00	38,000.00	37,151.19	53
2023-11-22	36,539.00	39,144.00	36,539.00	38,621.00	37,758.31	57
2023-11-21	37,000.00	37,000.00	36,538.50	36,538.50	35,722.34	61
2023-11-17	36,917.50	37,217.00	35,966.00	37,200.00	36,369.06	104
2023-11-16	36,821.00	37,237.00	36,300.00	36,319.00	35,507.74	17
2023-11-15	38,599.00	38,599.00	36,913.00	36,913.00	36,088.47	24
2023-11-14	36,900.00	37,575.00	36,579.50	37,114.50	36,285.46	19
2023-11-13	36,600.00	36,945.00	36,600.00	36,945.00	36,119.76	6
2023-11-10	36,081.00	36,600.00	36,081.00	36,600.00	35,782.46	3
2023-11-09	34,699.50	35,370.50	34,699.50	35,370.00	34,579.94	8
2023-11-08	35,525.50	35,750.00	35,300.00	35,300.00	34,511.50	30
2023-11-07	35,000.00	35,762.50	33,715.00	35,300.00	34,511.50	38
2023-11-03	35,320.00	35,661.50	35,120.00	35,120.00	34,335.52	44
2023-11-02	34,289.50	34,289.50	34,289.50	34,289.50	33,523.57	1
2023-11-01	33,000.00	33,895.50	32,687.50	33,664.00	32,912.05	183
2023-10-31	32,744.50	32,745.00	32,137.00	32,692.50	31,962.24	68
2023-10-30	32,807.00	33,168.00	32,807.00	32,900.00	31,893.37	9
2023-10-27	34,200.00	34,200.00	32,000.00	32,000.00	31,020.91	36
2023-10-26	33,876.00	33,876.00	32,750.00	33,128.50	32,114.88	53
2023-10-25	31,972.00	32,000.00	29,484.00	29,487.00	28,584.79	33
2023-10-24	34,087.00	34,087.00	30,900.00	31,972.00	30,993.76	36
2023-10-23	33,799.00	35,565.50	33,300.00	33,962.50	32,923.36	940
2023-10-20	34,150.00	35,277.00	34,000.00	34,574.00	33,516.15	191
2023-10-19	35,000.00	35,060.00	34,000.00	34,150.00	33,105.13	77
2023-10-18	36,290.50	36,290.50	35,278.50	35,433.00	34,348.87	91
2023-10-17	36,294.00	37,419.00	35,888.00	36,387.50	35,274.16	93
2023-10-12	35,420.00	36,393.50	35,420.00	36,387.50	35,274.16	68
2023-10-11	36,329.50	36,329.50	34,104.50	35,411.50	34,328.02	92
2023-10-10	33,495.50	37,664.00	33,495.50	36,770.50	35,645.45	119
2023-10-09	34,227.00	34,227.00	32,252.00	33,052.50	32,041.20	41
2023-10-06	33,717.50	33,717.50	32,893.00	32,911.00	31,904.03	49
2023-10-05	35,099.00	35,302.00	35,045.50	35,050.00	33,977.58	26
2023-10-04	32,664.00	33,915.50	32,664.00	33,909.50	32,871.98	36
2023-10-03	32,000.00	33,048.00	32,000.00	32,915.00	31,907.91	56
2023-10-02	32,296.00	32,470.00	31,893.00	32,417.00	31,425.15	36
2023-09-29	32,706.50	32,801.00	31,491.00	32,296.00	31,307.85	60
2023-09-28	30,454.50	32,337.00	30,454.50	32,242.00	31,255.50	214
2023-09-27	29,445.00	30,180.00	29,445.00	29,983.50	29,066.10	76
2023-09-26	29,554.00	30,260.00	29,538.00	29,942.50	29,026.36	52
2023-09-25	29,537.50	29,947.00	29,498.50	29,900.00	28,985.16	34
2023-09-22	30,171.50	30,171.50	29,810.00	29,967.50	29,050.59	19
2023-09-21	29,902.00	30,086.50	29,899.50	29,900.00	28,985.16	11
2023-09-20	30,513.50	30,513.50	30,351.00	30,456.50	29,524.63	12
2023-09-19	29,413.50	30,322.50	29,413.50	30,316.50	29,388.91	76
2023-09-18	29,309.50	29,309.50	29,016.00	29,016.00	28,128.21	37
2023-09-15	29,806.00	29,968.00	29,252.00	29,519.00	28,615.81	12
2023-09-14	29,972.50	30,435.00	29,972.50	30,098.50	29,177.58	47
2023-09-13	29,642.00	29,940.00	29,548.50	29,675.00	28,767.04	26
2023-09-12	30,089.00	30,089.00	29,403.50	29,642.50	28,735.54	64
2023-09-11	30,869.50	30,869.50	30,250.50	30,356.00	29,427.21	63
2023-09-08	30,530.00	30,530.00	29,878.50	30,052.00	29,132.51	78
2023-09-07	32,100.00	32,275.50	30,642.50	30,642.50	29,704.94	54
2023-09-06	31,500.00	32,293.50	31,500.00	32,017.00	31,037.38	37
2023-09-05	32,770.00	32,770.00	31,125.50	31,865.00	30,890.03	36
2023-09-04	32,765.00	32,770.00	32,730.00	32,768.00	31,765.41	13
2023-09-01	34,290.50	34,290.50	32,342.50	32,765.50	31,762.98	67
2023-08-31	35,800.50	35,800.50	34,290.50	34,290.50	33,241.32	15
2023-08-30	35,491.50	36,026.50	35,491.50	35,835.00	34,738.57	8
2023-08-29	34,100.00	35,116.50	34,100.00	35,079.50	34,006.18	18
2023-08-28	33,987.00	34,391.00	33,987.00	34,100.00	33,056.65	43

← NewerPage 13 of 21 · 1,209 trading daysOlder →

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.