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
2022-11-25	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0
2022-11-24	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	0
2022-11-23	11,365.00	11,365.00	11,365.00	11,365.00	10,908.22	1
2022-11-22	11,366.00	11,366.00	11,366.00	11,366.00	10,909.18	1
2022-11-18	11,480.00	11,480.00	11,480.00	11,480.00	11,018.60	58
2022-11-17	10,580.00	10,580.00	10,580.00	10,580.00	10,154.77	0
2022-11-16	10,580.00	10,580.00	10,580.00	10,580.00	10,154.77	0
2022-11-15	10,580.00	10,580.00	10,580.00	10,580.00	10,154.77	0
2022-11-14	10,395.00	10,580.00	10,395.00	10,580.00	10,154.77	2
2022-11-11	10,336.00	10,336.00	10,336.00	10,336.00	9,920.58	6
2022-11-10	9,974.50	9,974.50	9,974.50	9,974.50	9,573.61	0
2022-11-09	9,974.50	9,974.50	9,974.50	9,974.50	9,573.61	0
2022-11-08	9,961.50	9,974.50	9,961.50	9,974.50	9,573.61	503
2022-11-07	9,665.50	9,849.00	9,665.50	9,849.00	9,453.15	588
2022-11-04	9,623.50	9,623.50	9,623.50	9,623.50	9,236.72	1
2022-11-03	9,759.00	9,759.00	9,759.00	9,759.00	9,366.77	0
2022-11-02	9,779.00	9,781.50	9,759.00	9,759.00	9,366.77	545
2022-11-01	9,697.00	9,697.00	9,697.00	9,697.00	9,307.26	0
2022-10-31	9,549.00	9,697.00	9,515.50	9,697.00	9,307.26	531
2022-10-28	9,570.00	9,659.50	9,570.00	9,627.50	9,156.00	135
2022-10-27	9,529.00	9,572.00	9,508.50	9,572.00	9,103.21	23
2022-10-26	9,270.50	9,270.50	9,270.50	9,270.50	8,816.48	0
2022-10-25	9,270.50	9,270.50	9,270.50	9,270.50	8,816.48	3
2022-10-24	9,210.50	9,210.50	9,200.00	9,200.00	8,749.44	18
2022-10-21	9,183.50	9,190.00	9,183.50	9,190.00	8,739.93	497
2022-10-20	9,141.00	9,141.00	9,141.00	9,141.00	8,693.32	0
2022-10-19	9,141.00	9,141.00	9,141.00	9,141.00	8,693.32	1
2022-10-18	9,221.50	9,222.00	9,221.50	9,222.00	8,770.36	7
2022-10-17	9,324.50	9,324.50	9,282.00	9,282.00	8,827.42	392
2022-10-14	9,356.50	9,361.50	9,176.00	9,240.50	8,787.95	49
2022-10-13	9,121.50	9,121.50	9,121.50	9,121.50	8,674.78	0
2022-10-12	9,121.50	9,121.50	9,121.50	9,121.50	8,674.78	0
2022-10-11	9,155.00	9,155.00	9,121.50	9,121.50	8,674.78	7
2022-10-06	9,604.50	9,604.50	9,604.50	9,604.50	9,134.13	0
2022-10-05	9,604.50	9,604.50	9,604.50	9,604.50	9,134.13	52
2022-10-04	9,371.50	9,371.50	9,371.50	9,371.50	8,912.54	0
2022-10-03	9,270.00	9,371.50	9,270.00	9,371.50	8,912.54	13
2022-09-30	8,824.00	8,824.00	8,824.00	8,824.00	8,391.85	0
2022-09-29	8,741.00	8,824.00	8,741.00	8,824.00	8,391.85	7
2022-09-28	8,825.50	8,849.00	8,825.50	8,837.50	8,404.69	2
2022-09-27	9,104.50	9,104.50	9,104.50	9,104.50	8,658.61	0
2022-09-26	9,104.50	9,104.50	9,104.50	9,104.50	8,658.61	2
2022-09-23	9,348.50	9,348.50	9,348.50	9,348.50	8,890.66	0
2022-09-22	9,348.50	9,348.50	9,348.50	9,348.50	8,890.66	0
2022-09-21	9,348.50	9,348.50	9,348.50	9,348.50	8,890.66	0
2022-09-20	9,348.50	9,348.50	9,348.50	9,348.50	8,890.66	55
2022-09-19	9,290.00	9,580.00	9,290.00	9,580.00	9,110.82	2
2022-09-16	9,229.50	9,298.00	9,229.50	9,298.00	8,842.63	92
2022-09-15	9,080.50	9,080.50	9,080.50	9,080.50	8,635.79	0
2022-09-14	9,080.50	9,080.50	9,080.50	9,080.50	8,635.79	0
2022-09-13	9,080.50	9,080.50	9,080.50	9,080.50	8,635.79	0
2022-09-12	8,960.00	9,080.50	8,960.00	9,080.50	8,635.79	2
2022-09-09	8,903.50	8,903.50	8,903.50	8,903.50	8,467.46	0
2022-09-08	8,839.00	8,903.50	8,839.00	8,903.50	8,467.46	11
2022-09-07	8,951.00	8,951.00	8,951.00	8,951.00	8,512.63	7
2022-09-06	9,050.50	9,050.50	9,050.50	9,050.50	8,607.26	0
2022-09-05	9,050.50	9,050.50	9,050.50	9,050.50	8,607.26	0
2022-09-01	9,050.50	9,050.50	9,050.50	9,050.50	8,607.26	0
2022-08-31	9,230.00	9,230.00	9,050.50	9,050.50	8,607.26	5
2022-08-30	9,116.00	9,116.00	9,116.00	9,116.00	8,669.55	6

← NewerPage 17 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.