Coca-Cola FEMSA S.A.B de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 44,150.00 | 45,300.00 | 44,125.00 | 44,800.00 | 44,427.29 | 72 |
| 2024-11-13 | 47,000.00 | 47,000.00 | 45,225.00 | 45,225.00 | 44,848.75 | 17 |
| 2024-11-12 | 47,550.00 | 47,550.00 | 46,250.00 | 46,625.00 | 46,237.10 | 151 |
| 2024-11-11 | 46,700.00 | 47,550.00 | 46,700.00 | 47,550.00 | 47,154.41 | 137 |
| 2024-11-08 | 47,350.00 | 47,825.00 | 46,875.00 | 47,825.00 | 47,427.12 | 69 |
| 2024-11-07 | 48,025.00 | 49,175.00 | 48,025.00 | 48,500.00 | 48,096.50 | 105 |
| 2024-11-06 | 47,000.00 | 47,800.00 | 46,600.00 | 47,775.00 | 47,377.54 | 39 |
| 2024-11-05 | 47,450.00 | 48,125.00 | 46,925.00 | 48,050.00 | 47,650.25 | 2,265 |
| 2024-11-04 | 48,300.00 | 48,300.00 | 47,325.00 | 47,700.00 | 47,303.16 | 33 |
| 2024-11-01 | 46,775.00 | 48,275.00 | 46,775.00 | 47,925.00 | 47,526.29 | 62 |
| 2024-10-31 | 48,700.00 | 49,125.00 | 47,925.00 | 47,925.00 | 47,526.29 | 124 |
| 2024-10-30 | 48,700.00 | 49,875.00 | 48,700.00 | 49,025.00 | 48,617.14 | 38 |
| 2024-10-29 | 49,950.00 | 49,950.00 | 48,800.00 | 48,800.00 | 48,394.01 | 64 |
| 2024-10-28 | 50,450.00 | 50,650.00 | 49,175.00 | 49,175.00 | 48,765.89 | 41 |
| 2024-10-25 | 48,800.00 | 51,500.00 | 48,800.00 | 50,300.00 | 49,881.53 | 2,564 |
| 2024-10-24 | 50,550.00 | 50,550.00 | 49,975.00 | 50,000.00 | 49,584.02 | 32 |
| 2024-10-23 | 50,300.00 | 50,750.00 | 50,100.00 | 50,550.00 | 50,129.45 | 50 |
| 2024-10-22 | 52,650.00 | 52,650.00 | 50,300.00 | 50,300.00 | 49,881.53 | 97 |
| 2024-10-21 | 53,250.00 | 53,250.00 | 51,050.00 | 51,450.00 | 51,021.96 | 174 |
| 2024-10-18 | 51,750.00 | 52,100.00 | 51,200.00 | 52,050.00 | 51,616.97 | 90 |
| 2024-10-17 | 51,800.00 | 52,150.00 | 51,700.00 | 51,900.00 | 51,468.22 | 26 |
| 2024-10-16 | 51,250.00 | 52,200.00 | 51,250.00 | 51,950.00 | 51,517.80 | 35 |
| 2024-10-15 | 50,600.00 | 51,300.00 | 50,600.00 | 51,300.00 | 50,873.21 | 94 |
| 2024-10-14 | 50,500.00 | 51,500.00 | 50,500.00 | 51,350.00 | 50,922.79 | 117 |
| 2024-10-10 | 52,250.00 | 52,650.00 | 51,800.00 | 51,800.00 | 51,368.66 | 315 |
| 2024-10-09 | 52,000.00 | 52,400.00 | 51,500.00 | 51,600.00 | 51,170.33 | 103 |
| 2024-10-08 | 52,200.00 | 52,850.00 | 52,000.00 | 52,850.00 | 52,409.92 | 21 |
| 2024-10-07 | 54,200.00 | 54,950.00 | 53,200.00 | 53,350.00 | 52,905.75 | 205 |
| 2024-10-04 | 54,200.00 | 54,600.00 | 54,050.00 | 54,100.00 | 53,649.51 | 95 |
| 2024-10-03 | 54,400.00 | 54,400.00 | 53,850.00 | 54,250.00 | 53,798.27 | 102 |
| 2024-10-02 | 55,650.00 | 55,650.00 | 55,100.00 | 55,150.00 | 54,690.77 | 16 |
| 2024-10-01 | 55,050.00 | 55,900.00 | 55,000.00 | 55,850.00 | 55,384.94 | 41 |
| 2024-09-30 | 57,000.00 | 57,000.00 | 54,600.00 | 55,050.00 | 54,591.60 | 815 |
| 2024-09-27 | 56,650.00 | 56,650.00 | 55,650.00 | 55,650.00 | 55,186.61 | 88 |
| 2024-09-26 | 56,200.00 | 56,600.00 | 56,050.00 | 56,500.00 | 56,029.53 | 152 |
| 2024-09-25 | 56,800.00 | 56,800.00 | 55,500.00 | 55,500.00 | 55,037.85 | 86 |
| 2024-09-24 | 55,800.00 | 56,350.00 | 55,750.00 | 56,350.00 | 55,880.78 | 380 |
| 2024-09-23 | 54,900.00 | 55,350.00 | 54,900.00 | 55,350.00 | 54,889.11 | 67 |
| 2024-09-20 | 55,000.00 | 55,750.00 | 55,000.00 | 55,050.00 | 54,591.60 | 2,607 |
| 2024-09-19 | 56,000.00 | 56,400.00 | 55,750.00 | 55,950.00 | 55,484.11 | 2,485 |
| 2024-09-18 | 56,750.00 | 56,750.00 | 56,000.00 | 56,050.00 | 55,583.27 | 1,418 |
| 2024-09-17 | 56,500.00 | 56,850.00 | 56,050.00 | 56,500.00 | 56,029.53 | 1,566 |
| 2024-09-16 | 55,100.00 | 55,600.00 | 54,900.00 | 55,550.00 | 55,087.44 | 495 |
| 2024-09-13 | 54,350.00 | 54,700.00 | 54,350.00 | 54,450.00 | 53,996.60 | 1,103 |
| 2024-09-12 | 54,300.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,153.68 | 22 |
| 2024-09-11 | 52,950.00 | 53,250.00 | 52,950.00 | 53,000.00 | 52,558.67 | 14 |
| 2024-09-10 | 52,150.00 | 52,700.00 | 51,600.00 | 52,200.00 | 51,765.34 | 64 |
| 2024-09-09 | 54,550.00 | 54,550.00 | 52,700.00 | 53,100.00 | 52,657.84 | 66 |
| 2024-09-06 | 55,250.00 | 55,250.00 | 53,600.00 | 54,100.00 | 53,649.51 | 57 |
| 2024-09-05 | 56,300.00 | 56,650.00 | 55,150.00 | 55,150.00 | 54,690.77 | 1,020 |
| 2024-09-04 | 57,000.00 | 57,000.00 | 56,050.00 | 56,300.00 | 55,831.20 | 47 |
| 2024-09-03 | 54,500.00 | 56,550.00 | 54,500.00 | 56,250.00 | 55,781.61 | 62 |
| 2024-09-02 | 54,700.00 | 54,700.00 | 54,500.00 | 54,500.00 | 54,046.18 | 3 |
| 2024-08-30 | 54,400.00 | 54,700.00 | 54,350.00 | 54,350.00 | 53,897.43 | 34 |
| 2024-08-29 | 55,000.00 | 55,000.00 | 54,800.00 | 54,800.00 | 54,343.68 | 7 |
| 2024-08-28 | 56,950.00 | 56,950.00 | 55,800.00 | 55,800.00 | 55,335.36 | 17 |
| 2024-08-27 | 55,850.00 | 56,750.00 | 55,850.00 | 56,300.00 | 55,831.20 | 35 |
| 2024-08-26 | 57,200.00 | 57,200.00 | 56,300.00 | 56,400.00 | 55,930.36 | 19 |
| 2024-08-23 | 57,850.00 | 58,100.00 | 57,400.00 | 57,450.00 | 56,971.62 | 19 |
| 2024-08-22 | 56,750.00 | 57,600.00 | 56,750.00 | 56,750.00 | 56,277.45 | 109 |
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.