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
2023-08-25	33,371.00	33,529.00	32,864.00	33,289.50	32,270.95	24
2023-08-24	33,089.50	33,089.50	32,383.50	33,001.00	31,991.28	65
2023-08-23	32,306.00	32,691.00	32,300.00	32,623.50	31,625.33	37
2023-08-22	33,760.00	33,760.00	31,861.50	31,861.50	30,886.64	42
2023-08-18	31,856.50	32,495.00	31,513.50	32,467.00	31,473.62	70
2023-08-17	30,780.00	31,399.50	30,780.00	31,364.00	30,404.36	6
2023-08-16	30,042.00	30,285.00	29,984.00	30,132.50	29,210.54	34
2023-08-15	27,536.50	29,367.50	27,536.50	29,367.50	28,468.95	38
2023-08-14	26,700.00	27,230.50	26,700.00	27,230.50	26,397.33	11
2023-08-11	25,168.50	25,168.50	24,669.00	24,669.00	23,914.21	63
2023-08-10	24,809.50	24,918.50	24,809.50	24,918.50	24,156.08	25
2023-08-09	24,430.00	24,506.00	24,282.00	24,282.00	23,539.05	61
2023-08-08	24,535.50	24,675.00	24,182.50	24,356.50	23,611.27	41
2023-08-07	23,902.00	24,673.50	23,902.00	24,673.50	23,918.57	67
2023-08-04	23,736.50	23,971.00	23,736.50	23,902.50	23,171.16	17
2023-08-03	22,760.00	23,468.50	22,603.50	23,448.00	22,730.57	33
2023-08-02	23,281.00	23,558.00	23,281.00	23,506.00	22,786.79	11
2023-08-01	23,574.00	23,574.00	23,250.00	23,468.50	22,750.44	10
2023-07-31	23,500.00	23,500.00	23,250.00	23,343.50	22,629.27	30
2023-07-28	23,120.00	23,382.00	23,120.00	23,367.00	22,652.05	24
2023-07-27	23,936.00	23,936.00	22,890.00	22,982.00	22,278.82	84
2023-07-26	22,871.00	23,120.00	22,571.50	23,015.50	22,311.30	27
2023-07-25	21,748.50	22,232.50	21,748.50	22,225.00	21,544.99	52
2023-07-24	22,000.00	22,394.00	21,566.50	21,896.00	21,226.05	43
2023-07-21	22,264.00	22,458.50	21,998.00	22,408.50	21,722.87	26
2023-07-20	22,038.50	22,038.50	21,898.50	21,898.50	21,228.48	2
2023-07-19	21,947.50	21,965.00	21,741.50	21,747.00	21,081.61	35
2023-07-18	22,563.50	22,563.50	22,025.50	22,025.50	21,351.59	6
2023-07-17	22,800.00	22,916.50	22,209.00	22,529.00	21,839.69	12
2023-07-14	22,074.50	22,712.50	22,074.50	22,712.50	22,017.57	13
2023-07-13	21,759.50	22,549.00	21,759.50	22,327.50	21,644.35	20
2023-07-12	21,114.50	21,499.50	21,114.50	21,499.50	20,841.69	48
2023-07-11	20,138.50	20,942.00	20,138.50	20,937.00	20,296.39	24
2023-07-10	21,230.00	21,404.00	20,819.00	20,983.00	20,340.99	17
2023-07-07	21,852.00	21,852.00	21,001.00	21,222.00	20,572.68	56
2023-07-06	21,282.50	21,282.50	21,004.00	21,012.00	20,369.10	60
2023-07-05	21,401.50	21,401.50	21,100.00	21,148.50	20,501.42	18
2023-07-04	21,726.00	21,726.00	21,725.00	21,725.00	21,060.29	4
2023-07-03	21,617.00	21,726.00	21,300.00	21,367.50	20,713.72	18
2023-06-30	21,000.00	21,451.00	20,999.50	21,341.50	20,688.52	19
2023-06-29	21,235.50	21,235.50	20,914.50	20,914.50	20,274.58	5
2023-06-28	21,578.00	21,596.50	21,340.00	21,436.50	20,780.61	29
2023-06-27	21,600.00	21,746.00	21,484.50	21,578.50	20,918.27	28
2023-06-26	22,582.00	22,582.00	22,000.00	22,000.00	21,326.87	33
2023-06-23	22,554.00	22,702.50	22,521.50	22,582.50	21,891.55	244
2023-06-22	22,359.50	22,476.00	22,344.50	22,476.00	21,788.31	434
2023-06-21	22,200.00	22,331.50	21,964.00	22,331.50	21,648.23	117
2023-06-16	22,549.00	22,549.00	22,549.00	22,549.00	21,859.08	7
2023-06-15	22,268.00	22,268.00	22,268.00	22,268.00	21,586.67	44
2023-06-14	22,250.00	22,250.00	22,130.00	22,138.50	21,461.13	591
2023-06-13	22,124.00	22,353.00	21,955.50	21,955.50	21,283.73	11
2023-06-12	22,259.50	22,259.50	22,126.00	22,217.00	21,537.23	16
2023-06-09	22,043.50	22,302.50	22,043.50	22,103.00	21,426.72	16
2023-06-08	21,693.00	21,888.50	21,693.00	21,799.00	21,132.02	5
2023-06-07	21,194.50	21,567.50	21,194.50	21,567.50	20,907.61	12
2023-06-06	21,139.50	21,139.50	20,902.00	21,051.00	20,406.91	31
2023-06-05	21,052.50	21,177.00	20,989.50	20,989.50	20,347.29	27
2023-06-02	21,138.50	21,138.50	20,781.00	20,827.00	20,189.76	30
2023-06-01	20,509.00	20,668.50	20,509.00	20,650.50	20,018.66	70
2023-05-31	20,512.50	20,512.50	19,980.00	19,987.00	19,375.46	57

← NewerPage 14 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.