Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 5,496.00 | 5,496.00 | 5,496.00 | 5,496.00 | 5,165.62 | 1 |
| 2022-02-25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,981.40 | 0 |
| 2022-02-24 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,981.40 | 2 |
| 2022-02-23 | 5,531.00 | 5,531.00 | 5,531.00 | 5,531.00 | 5,198.52 | 6 |
| 2022-02-22 | 5,607.00 | 5,607.00 | 5,607.00 | 5,607.00 | 5,269.95 | 10 |
| 2022-02-21 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | 5,340.91 | 0 |
| 2022-02-18 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | 5,340.91 | 0 |
| 2022-02-17 | 5,682.50 | 5,682.50 | 5,682.50 | 5,682.50 | 5,340.91 | 1 |
| 2022-02-16 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,268.07 | 0 |
| 2022-02-15 | 5,605.00 | 5,605.00 | 5,605.00 | 5,605.00 | 5,268.07 | 0 |
| 2022-02-14 | 5,559.50 | 5,605.00 | 5,559.50 | 5,605.00 | 5,268.07 | 15 |
| 2022-02-11 | 5,847.00 | 5,847.00 | 5,847.00 | 5,847.00 | 5,495.52 | 0 |
| 2022-02-10 | 5,847.00 | 5,847.00 | 5,847.00 | 5,847.00 | 5,495.52 | 0 |
| 2022-02-09 | 5,847.00 | 5,847.00 | 5,847.00 | 5,847.00 | 5,495.52 | 0 |
| 2022-02-08 | 5,847.00 | 5,847.00 | 5,847.00 | 5,847.00 | 5,495.52 | 0 |
| 2022-02-07 | 5,847.00 | 5,847.00 | 5,847.00 | 5,847.00 | 5,495.52 | 1 |
| 2022-02-04 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 0 |
| 2022-02-03 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 0 |
| 2022-02-02 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 0 |
| 2022-02-01 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 0 |
| 2022-01-31 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 0 |
| 2022-01-28 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 0 |
| 2022-01-27 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,968.28 | 3 |
| 2022-01-26 | 5,962.00 | 5,962.00 | 5,962.00 | 5,962.00 | 5,603.61 | 0 |
| 2022-01-25 | 5,962.00 | 5,962.00 | 5,962.00 | 5,962.00 | 5,603.61 | 0 |
| 2022-01-24 | 5,962.00 | 5,962.00 | 5,962.00 | 5,962.00 | 5,603.61 | 4 |
| 2021-12-20 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,668.42 | 0 |
| 2021-12-17 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,668.42 | 0 |
| 2021-12-16 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,668.42 | 0 |
| 2021-12-15 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,668.42 | 28 |
| 2021-12-14 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-13 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-10 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-09 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-07 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-06 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-03 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-02 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-12-01 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-11-30 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-11-29 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-11-26 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-11-25 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 0 |
| 2021-11-24 | 5,533.00 | 5,533.00 | 5,533.00 | 5,533.00 | 5,200.40 | 5 |
| 2021-11-23 | 5,445.50 | 5,445.50 | 5,445.50 | 5,445.50 | 5,118.16 | 0 |
| 2021-11-19 | 5,445.50 | 5,445.50 | 5,445.50 | 5,445.50 | 5,118.16 | 0 |
| 2021-11-18 | 5,445.50 | 5,445.50 | 5,445.50 | 5,445.50 | 5,118.16 | 1 |
| 2021-11-17 | 5,382.00 | 5,382.00 | 5,382.00 | 5,382.00 | 5,058.47 | 14 |
| 2021-11-16 | 5,577.50 | 5,577.50 | 5,577.50 | 5,577.50 | 5,242.22 | 0 |
| 2021-11-15 | 5,671.00 | 5,671.00 | 5,577.50 | 5,577.50 | 5,242.22 | 176 |
| 2021-11-12 | 5,787.50 | 5,787.50 | 5,787.50 | 5,787.50 | 5,439.60 | 0 |
| 2021-11-11 | 5,825.00 | 5,825.00 | 5,787.50 | 5,787.50 | 5,439.60 | 159 |
| 2021-11-10 | 5,882.50 | 5,882.50 | 5,882.50 | 5,882.50 | 5,528.89 | 0 |
| 2021-11-09 | 5,882.50 | 5,882.50 | 5,882.50 | 5,882.50 | 5,528.89 | 0 |
| 2021-11-08 | 5,882.50 | 5,882.50 | 5,882.50 | 5,882.50 | 5,528.89 | 0 |
| 2021-11-05 | 5,882.50 | 5,882.50 | 5,882.50 | 5,882.50 | 5,528.89 | 4 |
| 2021-11-04 | 5,802.50 | 5,802.50 | 5,797.50 | 5,797.50 | 5,449.00 | 525 |
| 2021-11-03 | 5,806.00 | 5,806.00 | 5,806.00 | 5,806.00 | 5,456.98 | 0 |
| 2021-11-02 | 5,806.00 | 5,806.00 | 5,806.00 | 5,806.00 | 5,456.98 | 75 |
| 2021-11-01 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,390.25 | 1 |
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.