Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 53,650.00 | 54,150.00 | 53,050.00 | 53,900.00 | 53,900.00 | 111 |
| 2025-05-15 | 52,450.00 | 53,200.00 | 52,450.00 | 53,200.00 | 53,200.00 | 32 |
| 2025-05-14 | 53,000.00 | 53,000.00 | 52,350.00 | 52,350.00 | 52,350.00 | 73 |
| 2025-05-13 | 53,150.00 | 53,550.00 | 52,200.00 | 53,300.00 | 53,300.00 | 1,062 |
| 2025-05-12 | 53,250.00 | 53,250.00 | 52,050.00 | 53,100.00 | 53,100.00 | 463 |
| 2025-05-09 | 53,850.00 | 54,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | 24 |
| 2025-05-08 | 54,550.00 | 54,600.00 | 53,900.00 | 53,900.00 | 53,900.00 | 26 |
| 2025-05-07 | 56,750.00 | 56,900.00 | 55,000.00 | 55,250.00 | 55,250.00 | 4 |
| 2025-05-06 | 56,700.00 | 57,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | 67 |
| 2025-05-05 | 55,950.00 | 56,350.00 | 55,350.00 | 56,350.00 | 56,350.00 | 107 |
| 2025-04-30 | 56,250.00 | 56,700.00 | 55,450.00 | 56,200.00 | 56,200.00 | 44 |
| 2025-04-29 | 57,200.00 | 57,200.00 | 56,900.00 | 57,100.00 | 57,100.00 | 6 |
| 2025-04-28 | 58,050.00 | 58,050.00 | 57,100.00 | 57,550.00 | 57,550.00 | 33 |
| 2025-04-25 | 59,000.00 | 59,250.00 | 58,700.00 | 58,700.00 | 58,700.00 | 41 |
| 2025-04-24 | 59,300.00 | 60,250.00 | 59,000.00 | 59,000.00 | 59,000.00 | 47 |
| 2025-04-23 | 56,700.00 | 58,800.00 | 56,700.00 | 58,100.00 | 58,100.00 | 28 |
| 2025-04-22 | 54,400.00 | 55,850.00 | 53,800.00 | 55,850.00 | 55,850.00 | 19 |
| 2025-04-21 | 56,150.00 | 56,150.00 | 50,000.00 | 53,900.00 | 53,424.02 | 14 |
| 2025-04-16 | 59,350.00 | 59,350.00 | 55,500.00 | 55,550.00 | 55,549.54 | 45 |
| 2025-04-15 | 59,100.00 | 60,050.00 | 58,800.00 | 60,050.00 | 60,050.00 | 16 |
| 2025-04-14 | 62,500.00 | 62,500.00 | 57,900.00 | 59,100.00 | 59,100.00 | 19 |
| 2025-04-11 | 65,000.00 | 65,000.00 | 62,300.00 | 62,400.00 | 62,400.00 | 83 |
| 2025-04-10 | 64,000.00 | 64,650.00 | 62,850.00 | 64,350.00 | 64,350.00 | 54 |
| 2025-04-09 | 62,450.00 | 64,100.00 | 61,750.00 | 64,000.00 | 64,000.00 | 59 |
| 2025-04-08 | 61,650.00 | 63,150.00 | 60,500.00 | 60,700.00 | 60,700.00 | 68 |
| 2025-04-07 | 60,550.00 | 61,600.00 | 60,500.00 | 61,050.00 | 61,050.00 | 35 |
| 2025-04-04 | 62,750.00 | 63,650.00 | 61,950.00 | 62,000.00 | 62,000.00 | 249 |
| 2025-04-03 | 64,500.00 | 65,000.00 | 63,300.00 | 63,600.00 | 63,600.00 | 199 |
| 2025-04-01 | 61,050.00 | 61,700.00 | 61,000.00 | 61,300.00 | 61,300.00 | 41 |
| 2025-03-31 | 60,550.00 | 61,700.00 | 60,050.00 | 60,100.00 | 60,100.00 | 73 |
| 2025-03-28 | 59,350.00 | 60,650.00 | 59,350.00 | 60,550.00 | 60,550.00 | 146 |
| 2025-03-27 | 58,500.00 | 59,350.00 | 58,500.00 | 59,350.00 | 59,350.00 | 70 |
| 2025-03-26 | 58,100.00 | 59,000.00 | 58,100.00 | 58,950.00 | 58,950.00 | 26 |
| 2025-03-25 | 57,650.00 | 58,100.00 | 56,900.00 | 58,000.00 | 58,000.00 | 948 |
| 2025-03-21 | 58,950.00 | 58,950.00 | 57,100.00 | 57,100.00 | 57,100.00 | 237 |
| 2025-03-20 | 56,550.00 | 58,300.00 | 56,550.00 | 58,050.00 | 58,050.00 | 319 |
| 2025-03-19 | 58,000.00 | 58,900.00 | 57,350.00 | 57,350.00 | 57,350.00 | 252 |
| 2025-03-18 | 55,950.00 | 58,050.00 | 55,950.00 | 57,950.00 | 57,950.00 | 321 |
| 2025-03-17 | 55,350.00 | 56,150.00 | 55,350.00 | 55,800.00 | 55,800.00 | 37 |
| 2025-03-14 | 54,600.00 | 55,350.00 | 54,600.00 | 55,150.00 | 55,150.00 | 99 |
| 2025-03-13 | 53,950.00 | 54,200.00 | 53,800.00 | 53,950.00 | 53,950.00 | 39 |
| 2025-03-12 | 52,600.00 | 54,100.00 | 52,600.00 | 54,100.00 | 54,100.00 | 39 |
| 2025-03-11 | 51,800.00 | 53,200.00 | 51,800.00 | 52,750.00 | 52,750.00 | 33 |
| 2025-03-10 | 52,450.00 | 52,700.00 | 51,600.00 | 51,700.00 | 51,700.00 | 360 |
| 2025-03-07 | 55,000.00 | 55,000.00 | 52,550.00 | 52,550.00 | 52,550.00 | 123 |
| 2025-03-06 | 55,700.00 | 55,700.00 | 53,500.00 | 54,250.00 | 54,250.00 | 346 |
| 2025-03-05 | 54,100.00 | 55,350.00 | 53,600.00 | 53,950.00 | 53,950.00 | 176 |
| 2025-02-28 | 55,800.00 | 55,800.00 | 53,800.00 | 54,550.00 | 54,550.00 | 388 |
| 2025-02-27 | 53,350.00 | 54,500.00 | 53,350.00 | 54,450.00 | 54,450.00 | 57 |
| 2025-02-26 | 52,800.00 | 53,050.00 | 52,550.00 | 52,550.00 | 52,550.00 | 45 |
| 2025-02-25 | 54,500.00 | 54,500.00 | 52,950.00 | 53,100.00 | 53,100.00 | 1,097 |
| 2025-02-24 | 53,200.00 | 54,000.00 | 53,200.00 | 54,000.00 | 54,000.00 | 41 |
| 2025-02-21 | 51,600.00 | 53,800.00 | 51,350.00 | 53,250.00 | 53,250.00 | 242 |
| 2025-02-20 | 50,500.00 | 51,600.00 | 50,500.00 | 51,600.00 | 51,600.00 | 51 |
| 2025-02-19 | 50,200.00 | 51,700.00 | 50,200.00 | 50,900.00 | 50,900.00 | 44 |
| 2025-02-18 | 51,150.00 | 51,300.00 | 51,050.00 | 51,300.00 | 51,300.00 | 27 |
| 2025-02-17 | 50,500.00 | 50,500.00 | 49,000.00 | 50,400.00 | 50,400.00 | 24 |
| 2025-02-14 | 51,000.00 | 51,050.00 | 50,500.00 | 50,500.00 | 50,500.00 | 175 |
| 2025-02-13 | 48,725.00 | 50,500.00 | 48,725.00 | 50,350.00 | 50,350.00 | 470 |
| 2025-02-12 | 47,750.00 | 49,175.00 | 47,100.00 | 49,150.00 | 49,150.00 | 41 |
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.