Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 9,346.00 | 9,346.00 | 9,346.00 | 9,346.00 | 8,888.28 | 0 |
| 2022-08-26 | 9,346.00 | 9,346.00 | 9,346.00 | 9,346.00 | 8,888.28 | 0 |
| 2022-08-25 | 9,346.00 | 9,346.00 | 9,346.00 | 9,346.00 | 8,888.28 | 0 |
| 2022-08-24 | 9,346.00 | 9,346.00 | 9,346.00 | 9,346.00 | 8,888.28 | 0 |
| 2022-08-23 | 9,346.00 | 9,346.00 | 9,346.00 | 9,346.00 | 8,888.28 | 534 |
| 2022-08-22 | 9,437.50 | 9,437.50 | 9,437.50 | 9,437.50 | 8,975.30 | 9 |
| 2022-08-19 | 9,437.50 | 9,437.50 | 9,437.50 | 9,437.50 | 8,975.30 | 10 |
| 2022-08-18 | 9,050.00 | 9,150.50 | 9,050.00 | 9,150.50 | 8,702.36 | 3 |
| 2022-08-17 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,483.15 | 0 |
| 2022-08-16 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 8,483.15 | 0 |
| 2022-08-12 | 8,925.00 | 8,925.00 | 8,920.00 | 8,920.00 | 8,483.15 | 3 |
| 2022-08-11 | 8,716.50 | 8,869.50 | 8,709.00 | 8,860.00 | 8,426.09 | 646 |
| 2022-08-10 | 8,718.50 | 8,750.50 | 8,673.00 | 8,673.00 | 8,248.24 | 15 |
| 2022-08-09 | 8,657.00 | 8,684.00 | 8,657.00 | 8,684.00 | 8,258.71 | 6 |
| 2022-08-08 | 8,440.00 | 8,517.50 | 8,440.00 | 8,517.50 | 8,100.36 | 286 |
| 2022-08-05 | 8,849.00 | 8,849.00 | 8,849.00 | 8,849.00 | 8,415.63 | 9 |
| 2022-08-04 | 8,694.00 | 8,795.00 | 8,694.00 | 8,795.00 | 8,364.27 | 3 |
| 2022-08-03 | 8,628.50 | 8,680.50 | 8,587.00 | 8,680.50 | 8,255.38 | 592 |
| 2022-08-02 | 8,600.00 | 8,634.00 | 8,554.00 | 8,554.00 | 8,135.07 | 14 |
| 2022-08-01 | 8,712.50 | 8,712.50 | 8,400.50 | 8,628.00 | 8,205.45 | 123 |
| 2022-07-29 | 8,704.00 | 8,768.50 | 8,694.00 | 8,731.50 | 8,303.88 | 4 |
| 2022-07-28 | 9,424.50 | 9,577.50 | 9,414.00 | 9,577.50 | 9,108.45 | 363 |
| 2022-07-27 | 9,652.00 | 10,185.00 | 9,643.00 | 10,185.00 | 9,686.20 | 4 |
| 2022-07-26 | 9,652.50 | 9,652.50 | 9,652.00 | 9,652.00 | 9,179.30 | 3 |
| 2022-07-25 | 8,959.50 | 9,020.00 | 8,939.50 | 9,020.00 | 8,578.25 | 12 |
| 2022-07-22 | 8,790.50 | 8,790.50 | 8,790.50 | 8,790.50 | 8,359.99 | 10 |
| 2022-07-21 | 8,684.50 | 9,095.00 | 8,684.50 | 9,095.00 | 8,649.58 | 63 |
| 2022-07-20 | 8,624.00 | 8,624.00 | 8,505.50 | 8,532.50 | 8,114.62 | 73 |
| 2022-07-19 | 8,458.00 | 8,616.00 | 8,458.00 | 8,616.00 | 8,194.04 | 655 |
| 2022-07-18 | 8,300.00 | 8,399.00 | 8,297.50 | 8,399.00 | 7,987.66 | 423 |
| 2022-07-15 | 8,122.50 | 8,301.50 | 8,122.50 | 8,301.50 | 7,894.94 | 70 |
| 2022-07-14 | 7,910.50 | 7,910.50 | 7,910.50 | 7,910.50 | 7,523.09 | 0 |
| 2022-07-13 | 7,799.00 | 7,910.50 | 7,744.50 | 7,910.50 | 7,523.09 | 124 |
| 2022-07-12 | 8,107.00 | 8,143.00 | 8,047.00 | 8,047.00 | 7,652.90 | 417 |
| 2022-07-11 | 7,962.50 | 8,065.00 | 7,962.50 | 8,065.00 | 7,670.02 | 599 |
| 2022-07-08 | 8,100.50 | 8,176.00 | 8,100.50 | 8,176.00 | 7,775.58 | 6 |
| 2022-07-07 | 7,923.00 | 8,095.00 | 7,923.00 | 8,095.00 | 7,698.55 | 6 |
| 2022-07-06 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-07-05 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-07-04 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-07-01 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-06-30 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-06-29 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-06-28 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-06-27 | 6,867.00 | 6,867.00 | 6,867.00 | 6,867.00 | 6,530.69 | 0 |
| 2022-06-24 | 6,867.50 | 6,867.50 | 6,867.00 | 6,867.00 | 6,530.69 | 3 |
| 2022-06-23 | 6,656.50 | 6,656.50 | 6,656.50 | 6,656.50 | 6,330.50 | 0 |
| 2022-06-22 | 6,656.50 | 6,656.50 | 6,656.50 | 6,656.50 | 6,330.50 | 0 |
| 2022-06-21 | 6,656.50 | 6,656.50 | 6,656.50 | 6,656.50 | 6,330.50 | 0 |
| 2022-06-16 | 6,656.50 | 6,656.50 | 6,656.50 | 6,656.50 | 6,330.50 | 2 |
| 2022-06-15 | 6,593.50 | 6,718.50 | 6,593.50 | 6,718.50 | 6,389.47 | 3 |
| 2022-06-14 | 6,101.00 | 6,101.00 | 6,101.00 | 6,101.00 | 5,802.21 | 0 |
| 2022-06-13 | 6,101.00 | 6,101.00 | 6,101.00 | 6,101.00 | 5,802.21 | 0 |
| 2022-06-10 | 6,101.00 | 6,101.00 | 6,101.00 | 6,101.00 | 5,802.21 | 2 |
| 2022-06-09 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,668.11 | 0 |
| 2022-06-08 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,668.11 | 0 |
| 2022-06-07 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,668.11 | 0 |
| 2022-06-06 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,668.11 | 12 |
| 2022-06-03 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | 5,698.54 | 5 |
| 2022-06-02 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,896.36 | 0 |
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.