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
2023-05-30	20,727.50	20,727.50	20,385.50	20,585.50	19,955.65	233
2023-05-29	21,200.00	21,300.00	21,200.00	21,300.00	20,648.29	5
2023-05-24	21,210.00	21,210.00	21,210.00	21,210.00	20,561.04	0
2023-05-23	20,983.50	21,313.50	20,983.50	21,210.00	20,561.04	11
2023-05-22	21,825.00	21,825.00	21,245.50	21,287.50	20,636.17	29
2023-05-19	22,120.50	22,157.50	22,010.50	22,128.50	21,451.44	17
2023-05-18	21,557.00	21,708.50	21,557.00	21,708.50	21,044.29	6
2023-05-17	21,322.50	21,322.50	21,287.00	21,302.50	20,650.71	4
2023-05-16	21,287.50	21,504.00	21,131.00	21,504.00	20,846.05	37
2023-05-15	20,917.50	21,121.00	20,787.50	20,870.50	20,231.93	53
2023-05-12	20,601.00	20,840.00	20,601.00	20,820.50	20,183.46	61
2023-05-11	20,363.00	20,589.00	20,148.50	20,589.00	19,959.04	13
2023-05-10	20,383.00	20,397.50	20,322.50	20,397.50	19,773.40	10
2023-05-09	20,437.50	20,544.00	20,378.00	20,378.00	19,754.50	248
2023-05-08	20,214.00	20,687.00	20,109.00	20,687.00	20,054.04	18
2023-05-05	19,584.50	20,214.00	19,584.50	20,214.00	19,595.52	283
2023-05-04	19,398.00	19,523.00	19,398.00	19,481.50	18,885.43	3
2023-05-03	19,719.00	19,719.00	19,360.50	19,360.50	18,768.13	7
2023-05-02	18,893.50	19,424.00	18,893.50	19,400.00	18,806.42	58
2023-04-28	18,830.00	18,985.50	18,539.50	18,539.50	17,972.25	403
2023-04-27	19,501.50	19,501.50	18,000.00	18,000.00	17,276.55	29
2023-04-26	19,148.50	19,561.50	19,148.50	19,536.00	18,750.82	290
2023-04-25	20,080.00	20,080.00	19,728.00	19,728.00	18,935.11	13
2023-04-24	19,150.50	19,536.00	18,902.50	19,536.00	18,750.82	284
2023-04-21	18,273.00	18,842.00	18,273.00	18,842.00	18,084.71	13
2023-04-20	18,018.00	18,249.00	18,018.00	18,249.00	17,515.54	42
2023-04-19	18,023.50	18,214.50	17,976.50	18,177.00	17,446.44	51
2023-04-18	17,124.00	17,693.50	17,124.00	17,674.50	16,964.13	3
2023-04-17	17,103.50	17,103.50	17,103.50	17,103.50	16,416.08	2
2023-04-14	16,927.00	16,927.00	16,927.00	16,927.00	16,246.68	0
2023-04-13	16,927.00	16,927.00	16,927.00	16,927.00	16,246.68	1
2023-04-12	16,650.00	16,650.00	16,650.00	16,650.00	15,980.81	1
2023-04-11	16,935.50	16,935.50	16,652.00	16,652.00	15,982.73	8
2023-04-10	16,659.00	16,694.50	16,564.00	16,690.50	16,019.68	4
2023-04-05	16,750.00	16,750.00	16,513.00	16,575.00	15,908.83	19
2023-04-04	16,692.00	16,740.00	16,687.50	16,740.00	16,067.20	6
2023-04-03	16,838.50	16,838.50	16,538.00	16,608.00	15,940.50	182
2023-03-31	16,289.50	16,289.50	16,289.50	16,289.50	15,634.80	2
2023-03-30	15,743.50	15,743.50	15,743.50	15,743.50	15,110.75	0
2023-03-29	15,815.00	15,815.00	15,743.50	15,743.50	15,110.75	5
2023-03-28	15,320.50	15,320.50	15,320.50	15,320.50	14,704.75	7
2023-03-27	14,969.50	14,969.50	14,969.50	14,969.50	14,367.85	0
2023-03-23	14,949.00	14,990.50	14,949.00	14,969.50	14,367.85	781
2023-03-22	15,575.50	15,575.50	15,575.50	15,575.50	14,949.50	0
2023-03-21	15,341.00	15,575.50	15,341.00	15,575.50	14,949.50	5
2023-03-20	15,201.00	15,201.00	15,138.00	15,138.00	14,529.58	2
2023-03-17	15,073.50	15,149.00	15,073.50	15,149.00	14,540.14	4
2023-03-16	14,795.00	15,144.00	14,795.00	15,144.00	14,535.34	17
2023-03-15	14,720.00	14,720.00	14,720.00	14,720.00	14,128.38	2
2023-03-14	15,025.00	15,025.00	14,897.50	14,897.50	14,298.75	7
2023-03-13	14,976.50	14,976.50	14,976.50	14,976.50	14,374.57	12
2023-03-10	14,875.50	14,875.50	14,874.50	14,874.50	14,276.67	14
2023-03-09	15,229.00	15,290.50	14,920.50	14,920.50	14,320.82	22
2023-03-08	14,788.00	14,923.00	14,788.00	14,834.00	14,237.80	78
2023-03-07	14,000.00	14,416.50	14,000.00	14,232.00	13,660.00	1,766
2023-03-06	14,079.00	14,079.00	13,726.50	14,055.00	13,490.11	11
2023-03-03	13,632.50	13,873.50	13,632.50	13,873.50	13,315.90	19
2023-03-02	13,594.00	13,594.00	13,594.00	13,594.00	13,047.64	7
2023-03-01	13,292.00	13,477.50	13,292.00	13,347.50	12,811.04	9
2023-02-28	13,500.00	13,500.00	13,236.00	13,256.50	12,723.70	7

← NewerPage 15 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.