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
2024-02-28	98.500	98.500	89.500	95.100	72.701	43
2024-02-27	98.500	98.500	98.500	98.500	75.300	0
2024-02-26	98.500	98.500	98.500	98.500	75.300	1
2024-02-23	97.230	97.230	97.230	97.230	74.329	1
2024-02-22	99.600	99.600	99.600	99.600	76.141	40
2024-02-21	99.600	99.600	99.600	99.600	76.141	0
2024-02-20	99.600	99.600	99.600	99.600	76.141	3
2024-02-19	100.92	100.92	100.92	100.92	77.150	1
2024-02-16	98.900	100.50	98.900	100.50	76.829	2
2024-02-15	97.700	99.800	97.700	99.800	76.294	6
2024-02-14	97.800	97.900	97.800	97.900	74.841	9
2024-02-09	97.800	97.800	97.800	97.800	74.765	0
2024-02-08	97.800	97.800	97.800	97.800	74.765	2
2024-02-07	98.300	98.300	97.400	97.400	74.459	32
2024-02-06	99.000	99.000	98.300	98.300	75.147	6
2024-02-05	98.600	98.600	98.600	98.600	75.376	1
2024-02-02	91.890	91.890	91.890	91.890	70.247	0
2024-02-01	91.890	91.890	91.890	91.890	70.247	0
2024-01-31	91.890	91.890	91.890	91.890	70.247	1
2024-01-30	91.710	91.710	91.710	91.710	70.109	1
2024-01-29	91.260	91.260	91.260	91.260	69.765	0
2024-01-26	91.260	91.260	91.260	91.260	69.765	1
2024-01-25	89.190	89.190	89.190	89.190	68.183	2
2024-01-24	90.180	90.180	90.000	90.000	68.802	42
2024-01-23	90.180	90.180	90.180	90.180	68.940	0
2024-01-22	90.180	90.180	90.180	90.180	68.940	2
2024-01-19	89.400	89.400	89.400	89.400	68.343	1
2024-01-18	90.000	90.000	90.000	90.000	68.802	3
2024-01-17	87.570	87.570	87.570	87.570	66.944	0
2024-01-16	87.570	87.570	87.570	87.570	66.944	0
2024-01-15	87.570	87.570	87.570	87.570	66.944	5
2024-01-12	87.570	87.570	87.570	87.570	66.944	0
2024-01-11	87.570	87.570	87.570	87.570	66.944	1
2024-01-10	88.740	88.740	88.740	88.740	67.839	1
2024-01-09	90.360	90.360	90.360	90.360	69.077	0
2024-01-08	90.360	90.360	90.360	90.360	69.077	0
2024-01-05	90.360	90.360	90.360	90.360	69.077	1
2024-01-04	90.280	90.280	90.280	90.280	69.016	1
2024-01-03	90.280	90.280	90.280	90.280	69.016	1
2024-01-02	83.280	95.770	83.280	91.500	69.949	25
2023-12-28	92.510	92.510	92.510	92.510	70.721	0
2023-12-27	92.520	92.700	92.510	92.510	70.721	52
2023-12-26	87.230	87.230	87.230	87.230	66.684	9
2023-12-22	87.230	87.230	87.230	87.230	66.684	0
2023-12-21	87.230	87.230	87.230	87.230	66.684	0
2023-12-20	87.230	87.230	87.230	87.230	66.684	1
2023-12-13	87.240	87.240	87.240	87.240	66.692	0
2023-12-12	87.240	87.240	87.240	87.240	66.692	0
2023-12-11	87.240	87.240	87.240	87.240	66.692	0
2023-12-08	84.000	87.240	84.000	87.240	66.692	17
2023-12-07	87.120	87.120	87.120	87.120	66.600	1
2023-12-06	88.380	88.380	86.670	87.120	66.600	8
2023-12-05	85.950	85.950	85.680	85.680	65.500	17
2023-12-04	87.120	87.120	87.120	87.120	66.600	8
2023-12-01	83.920	83.920	83.840	83.840	64.093	13
2023-11-30	82.800	83.440	82.800	83.440	63.787	2
2023-11-29	82.880	83.040	82.880	83.040	63.481	3
2023-11-28	88.000	88.000	82.880	82.880	63.359	4
2023-11-27	87.920	87.920	87.840	87.840	67.151	3
2023-11-24	88.160	88.160	88.160	88.160	67.395	2

← NewerPage 12 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.