Coca-Cola FEMSA, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	97.700	97.700	97.700	97.700	81.588	3
2024-08-16	100.90	100.90	97.900	98.100	81.922	5
2024-08-15	96.450	99.000	96.450	99.000	82.674	7
2024-08-14	96.450	96.450	96.450	96.450	80.544	0
2024-08-13	96.450	96.450	96.450	96.450	80.544	0
2024-08-12	96.450	96.450	96.450	96.450	80.544	0
2024-08-09	96.450	96.450	96.450	96.450	80.544	2
2024-08-08	96.500	96.500	96.500	96.500	80.586	1
2024-08-07	96.480	96.480	96.480	96.480	80.569	0
2024-08-06	96.480	96.480	96.480	96.480	80.569	3
2024-08-05	103.60	103.60	98.160	98.160	81.972	2
2024-08-02	98.980	98.980	98.980	98.980	82.657	9
2024-08-01	102.90	102.90	102.90	102.90	85.931	30
2024-07-31	102.60	102.60	102.60	102.60	85.680	150
2024-07-30	98.660	98.660	98.660	98.660	82.390	1
2024-07-29	96.520	96.520	96.520	96.520	80.603	0
2024-07-26	96.520	96.520	96.520	96.520	80.603	4
2024-07-25	98.100	98.100	95.700	96.520	80.603	902
2024-07-24	96.590	98.100	96.590	98.100	81.922	82
2024-07-23	100.50	100.50	98.570	98.570	82.315	23
2024-07-22	101.90	101.90	101.90	101.90	85.095	5
2024-07-19	98.100	99.100	98.100	99.100	82.757	7
2024-07-18	92.020	92.020	92.020	92.020	76.845	0
2024-07-17	92.020	92.020	92.020	92.020	76.845	0
2024-07-16	92.020	92.020	92.020	92.020	76.845	0
2024-07-15	92.020	92.020	92.020	92.020	76.845	0
2024-07-12	92.020	92.020	92.020	92.020	76.845	0
2024-07-11	92.020	92.020	92.020	92.020	73.458	0
2024-07-10	92.020	92.020	92.020	92.020	73.458	30
2024-07-09	92.520	92.520	91.530	91.530	73.067	7
2024-07-08	91.440	91.440	91.440	91.440	72.995	5
2024-07-05	92.070	92.160	89.610	89.610	71.534	8
2024-07-04	92.760	92.760	92.760	92.760	74.049	2
2024-07-03	94.950	94.950	94.950	94.950	75.797	20
2024-07-02	91.140	91.140	91.140	91.140	72.755	2
2024-07-01	93.700	93.700	93.000	93.000	74.240	51
2024-06-28	90.360	90.360	90.360	90.360	72.133	0
2024-06-27	90.360	90.360	90.360	90.360	72.133	0
2024-06-26	90.360	90.360	90.360	90.360	72.133	0
2024-06-25	90.360	90.360	90.360	90.360	72.133	5
2024-06-24	92.400	92.400	92.400	92.400	73.761	50
2024-06-21	91.980	91.980	91.980	91.980	73.426	33
2024-06-20	92.470	92.470	92.470	92.470	73.817	0
2024-06-19	92.470	92.470	92.470	92.470	73.817	1
2024-06-18	97.300	97.300	97.300	97.300	77.673	0
2024-06-17	97.300	97.300	97.300	97.300	77.673	0
2024-06-14	97.300	97.300	97.300	97.300	77.673	0
2024-06-13	97.300	97.300	97.300	97.300	77.673	0
2024-06-12	97.300	97.300	97.300	97.300	77.673	0
2024-06-11	97.300	97.300	97.300	97.300	77.673	0
2024-06-10	97.300	97.300	97.300	97.300	77.673	0
2024-06-07	97.300	97.300	97.300	97.300	77.673	0
2024-06-06	97.300	97.300	97.300	97.300	77.673	0
2024-06-05	97.300	97.300	97.300	97.300	77.673	0
2024-06-04	97.300	97.300	97.300	97.300	77.673	0
2024-06-03	97.300	97.300	97.300	97.300	77.673	0
2024-05-31	97.300	97.300	97.300	97.300	77.673	0
2024-05-29	97.300	97.300	97.300	97.300	77.673	0
2024-05-28	97.600	97.600	97.300	97.300	77.673	191
2024-05-27	96.450	96.450	96.450	96.450	76.994	200

← NewerPage 10 of 18 · 1,034 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	1.0184 MXN
2026-07-10	1.0043 MXN
2026-04-17	0.9614 MXN
2025-12-05	0.9346 MXN
2025-10-13	0.9311 MXN
2025-07-14	0.9214 MXN
2025-04-17	5.1321 MXN
2024-12-05	3.7892 MXN
2024-10-11	3.7201 MXN
2024-07-12	4.0557 MXN
2024-04-12	4.0031 MXN
2023-10-31	7.7532 MXN
2023-04-28	6.9377 MXN
2022-10-31	5.5030 MXN

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.