Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,896.36 | 0 |
| 2022-05-31 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 5,896.36 | 1 |
| 2022-05-30 | 6,098.50 | 6,098.50 | 6,098.50 | 6,098.50 | 5,799.83 | 0 |
| 2022-05-27 | 6,098.50 | 6,098.50 | 6,098.50 | 6,098.50 | 5,799.83 | 0 |
| 2022-05-26 | 6,098.50 | 6,098.50 | 6,098.50 | 6,098.50 | 5,799.83 | 1 |
| 2022-05-24 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,654.80 | 0 |
| 2022-05-23 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,654.80 | 0 |
| 2022-05-20 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,654.80 | 0 |
| 2022-05-19 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,654.80 | 0 |
| 2022-05-17 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,654.80 | 0 |
| 2022-05-16 | 5,946.00 | 5,946.00 | 5,946.00 | 5,946.00 | 5,654.80 | 10 |
| 2022-05-13 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-12 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-11 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-10 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-09 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-06 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-05 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 0 |
| 2022-05-04 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,549.23 | 33 |
| 2022-05-03 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5,381.79 | 0 |
| 2022-05-02 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5,381.79 | 0 |
| 2022-04-29 | 5,726.00 | 5,726.00 | 5,726.00 | 5,726.00 | 5,381.79 | 0 |
| 2022-04-28 | 5,757.50 | 5,757.50 | 5,703.00 | 5,726.00 | 5,381.79 | 31 |
| 2022-04-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,357.36 | 1 |
| 2022-04-26 | 5,799.50 | 5,799.50 | 5,799.50 | 5,799.50 | 5,450.88 | 10 |
| 2022-04-25 | 5,775.50 | 5,775.50 | 5,775.50 | 5,775.50 | 5,428.32 | 1 |
| 2022-04-22 | 5,887.00 | 5,887.00 | 5,887.00 | 5,887.00 | 5,533.12 | 1 |
| 2022-04-21 | 5,682.50 | 5,800.00 | 5,682.50 | 5,800.00 | 5,451.34 | 18 |
| 2022-04-20 | 5,404.50 | 5,404.50 | 5,404.50 | 5,404.50 | 5,079.62 | 3 |
| 2022-04-19 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,887.41 | 0 |
| 2022-04-18 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,887.41 | 0 |
| 2022-04-13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,887.41 | 0 |
| 2022-04-12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,887.41 | 0 |
| 2022-04-11 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,887.41 | 0 |
| 2022-04-08 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,887.41 | 3 |
| 2022-04-07 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-04-06 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-04-05 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-04-04 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-04-01 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-03-31 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-03-30 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-03-29 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-03-28 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 0 |
| 2022-03-25 | 5,310.50 | 5,310.50 | 5,310.50 | 5,310.50 | 4,991.27 | 1 |
| 2022-03-23 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 4,844.18 | 0 |
| 2022-03-22 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 4,844.18 | 0 |
| 2022-03-21 | 5,154.00 | 5,154.00 | 5,154.00 | 5,154.00 | 4,844.18 | 1 |
| 2022-03-18 | 5,172.00 | 5,172.00 | 5,172.00 | 5,172.00 | 4,861.10 | 1 |
| 2022-03-17 | 5,156.00 | 5,171.00 | 5,156.00 | 5,171.00 | 4,860.16 | 5 |
| 2022-03-16 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,558.45 | 0 |
| 2022-03-15 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,558.45 | 1 |
| 2022-03-14 | 4,978.50 | 4,978.50 | 4,978.50 | 4,978.50 | 4,679.23 | 0 |
| 2022-03-11 | 4,978.50 | 4,978.50 | 4,978.50 | 4,978.50 | 4,679.23 | 0 |
| 2022-03-10 | 4,978.50 | 4,978.50 | 4,978.50 | 4,978.50 | 4,679.23 | 1 |
| 2022-03-09 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 4,752.07 | 0 |
| 2022-03-08 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 4,752.07 | 6 |
| 2022-03-07 | 5,460.50 | 5,460.50 | 5,460.50 | 5,460.50 | 5,132.25 | 0 |
| 2022-03-04 | 5,460.50 | 5,460.50 | 5,460.50 | 5,460.50 | 5,132.25 | 0 |
| 2022-03-03 | 5,460.50 | 5,460.50 | 5,460.50 | 5,460.50 | 5,132.25 | 53 |
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.