Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 67,575.00 | 67,575.00 | 65,150.00 | 66,250.00 | 66,250.00 | 33 |
| 2025-11-05 | 65,200.00 | 67,075.00 | 65,200.00 | 66,600.00 | 66,600.00 | 56 |
| 2025-11-04 | 65,675.00 | 67,875.00 | 65,000.00 | 65,200.00 | 65,200.00 | 42 |
| 2025-11-03 | 65,075.00 | 66,700.00 | 64,500.00 | 66,700.00 | 66,700.00 | 231 |
| 2025-10-31 | 64,425.00 | 64,525.00 | 64,025.00 | 64,500.00 | 64,500.00 | 81 |
| 2025-10-30 | 64,475.00 | 65,225.00 | 64,475.00 | 64,700.00 | 64,700.00 | 197 |
| 2025-10-29 | 63,550.00 | 64,350.00 | 62,950.00 | 63,525.00 | 63,525.00 | 84 |
| 2025-10-28 | 65,000.00 | 65,850.00 | 64,850.00 | 65,000.00 | 65,000.00 | 230 |
| 2025-10-27 | 66,000.00 | 66,000.00 | 58,500.00 | 64,775.00 | 64,775.00 | 146 |
| 2025-10-24 | 66,600.00 | 68,775.00 | 66,000.00 | 68,375.00 | 68,375.00 | 874 |
| 2025-10-23 | 68,750.00 | 68,750.00 | 65,275.00 | 65,300.00 | 65,300.00 | 239 |
| 2025-10-22 | 67,800.00 | 69,075.00 | 67,800.00 | 68,875.00 | 68,875.00 | 372 |
| 2025-10-21 | 65,600.00 | 67,800.00 | 65,600.00 | 67,800.00 | 67,800.00 | 114 |
| 2025-10-20 | 66,200.00 | 66,200.00 | 64,900.00 | 66,075.00 | 66,075.00 | 108 |
| 2025-10-17 | 62,950.00 | 66,225.00 | 62,850.00 | 66,225.00 | 66,225.00 | 816 |
| 2025-10-16 | 60,050.00 | 64,100.00 | 59,225.00 | 63,575.00 | 63,575.00 | 253 |
| 2025-10-15 | 59,525.00 | 60,000.00 | 59,000.00 | 59,500.00 | 59,500.00 | 1,043 |
| 2025-10-14 | 57,675.00 | 60,125.00 | 57,675.00 | 59,050.00 | 59,050.00 | 544 |
| 2025-10-13 | 58,925.00 | 59,500.00 | 58,425.00 | 58,625.00 | 57,949.62 | 1,141 |
| 2025-10-10 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,799.48 | 0 |
| 2025-10-09 | 64,400.00 | 64,675.00 | 60,375.00 | 60,800.00 | 60,799.48 | 496 |
| 2025-10-08 | 65,300.00 | 66,000.00 | 64,675.00 | 65,050.00 | 65,049.45 | 3,116 |
| 2025-10-07 | 62,825.00 | 65,075.00 | 62,825.00 | 64,150.00 | 64,150.00 | 2,383 |
| 2025-10-06 | 62,250.00 | 62,950.00 | 61,300.00 | 62,725.00 | 62,725.00 | 133 |
| 2025-10-03 | 63,950.00 | 63,975.00 | 61,900.00 | 62,000.00 | 62,000.00 | 320 |
| 2025-10-02 | 64,575.00 | 64,600.00 | 63,200.00 | 63,950.00 | 63,950.00 | 224 |
| 2025-10-01 | 65,175.00 | 65,500.00 | 63,850.00 | 64,575.00 | 64,575.00 | 383 |
| 2025-09-30 | 62,800.00 | 64,450.00 | 62,800.00 | 64,450.00 | 64,450.00 | 101 |
| 2025-09-29 | 61,650.00 | 62,550.00 | 61,600.00 | 62,400.00 | 62,400.00 | 105 |
| 2025-09-26 | 59,075.00 | 62,200.00 | 59,075.00 | 62,200.00 | 62,200.00 | 284 |
| 2025-09-25 | 58,750.00 | 58,800.00 | 58,075.00 | 58,725.00 | 58,725.00 | 144 |
| 2025-09-24 | 58,475.00 | 59,600.00 | 58,475.00 | 58,975.00 | 58,975.00 | 118 |
| 2025-09-23 | 58,300.00 | 60,975.00 | 58,300.00 | 60,725.00 | 60,725.00 | 46 |
| 2025-09-22 | 61,775.00 | 62,375.00 | 60,900.00 | 61,250.00 | 61,250.00 | 57 |
| 2025-09-19 | 64,825.00 | 66,350.00 | 64,175.00 | 66,350.00 | 66,350.00 | 117 |
| 2025-09-18 | 63,100.00 | 64,900.00 | 63,100.00 | 64,825.00 | 64,825.00 | 411 |
| 2025-09-17 | 64,175.00 | 64,750.00 | 63,100.00 | 63,150.00 | 63,150.00 | 248 |
| 2025-09-16 | 64,175.00 | 64,350.00 | 63,500.00 | 63,875.00 | 63,875.00 | 70 |
| 2025-09-15 | 64,000.00 | 65,225.00 | 64,000.00 | 65,225.00 | 65,225.00 | 130 |
| 2025-09-12 | 62,075.00 | 63,375.00 | 62,075.00 | 63,275.00 | 63,275.00 | 174 |
| 2025-09-11 | 61,975.00 | 63,000.00 | 61,975.00 | 62,850.00 | 62,850.00 | 57 |
| 2025-09-10 | 60,825.00 | 60,825.00 | 59,500.00 | 60,675.00 | 60,675.00 | 180 |
| 2025-09-09 | 60,750.00 | 60,875.00 | 59,650.00 | 60,475.00 | 60,475.00 | 87 |
| 2025-09-08 | 60,000.00 | 61,325.00 | 59,950.00 | 60,850.00 | 60,850.00 | 834 |
| 2025-09-05 | 58,000.00 | 58,350.00 | 57,300.00 | 58,150.00 | 58,150.00 | 106 |
| 2025-09-04 | 55,650.00 | 57,650.00 | 55,650.00 | 57,500.00 | 57,500.00 | 616 |
| 2025-09-03 | 58,450.00 | 58,450.00 | 55,600.00 | 55,800.00 | 55,800.00 | 774 |
| 2025-09-02 | 57,950.00 | 58,150.00 | 57,400.00 | 57,450.00 | 57,450.00 | 71 |
| 2025-09-01 | 57,400.00 | 59,400.00 | 56,550.00 | 57,400.00 | 57,400.00 | 28 |
| 2025-08-29 | 58,050.00 | 58,050.00 | 56,900.00 | 57,400.00 | 57,400.00 | 163 |
| 2025-08-28 | 58,600.00 | 58,650.00 | 57,950.00 | 58,150.00 | 58,150.00 | 372 |
| 2025-08-27 | 58,550.00 | 59,000.00 | 58,550.00 | 58,750.00 | 58,750.00 | 14 |
| 2025-08-26 | 59,350.00 | 59,350.00 | 58,000.00 | 58,350.00 | 58,350.00 | 377 |
| 2025-08-25 | 58,250.00 | 59,450.00 | 58,200.00 | 58,950.00 | 58,950.00 | 465 |
| 2025-08-22 | 57,400.00 | 58,400.00 | 57,150.00 | 58,300.00 | 58,300.00 | 1,221 |
| 2025-08-21 | 55,150.00 | 56,550.00 | 55,150.00 | 56,550.00 | 56,550.00 | 32 |
| 2025-08-20 | 54,800.00 | 54,950.00 | 54,550.00 | 54,950.00 | 54,950.00 | 39 |
| 2025-08-19 | 54,750.00 | 54,750.00 | 54,000.00 | 54,050.00 | 54,050.00 | 57 |
| 2025-08-18 | 55,300.00 | 55,450.00 | 54,650.00 | 54,900.00 | 54,900.00 | 52 |
| 2025-08-14 | 55,900.00 | 55,900.00 | 54,600.00 | 54,700.00 | 54,700.00 | 57 |
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.