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
2023-11-23	82.180	82.180	82.180	82.180	62.824	4
2023-11-22	82.180	82.180	82.180	82.180	62.824	0
2023-11-21	82.180	82.180	82.180	82.180	62.824	0
2023-11-20	82.180	82.180	82.180	82.180	62.824	0
2023-11-17	82.180	82.180	82.180	82.180	62.824	0
2023-11-16	82.180	82.180	82.180	82.180	62.824	0
2023-11-14	82.180	82.180	82.180	82.180	62.824	5
2023-11-13	81.840	82.180	81.840	82.180	62.824	8
2023-11-10	81.840	81.840	81.840	81.840	62.564	0
2023-11-09	81.280	81.840	81.280	81.840	62.564	2
2023-11-08	80.200	80.200	80.200	80.200	61.310	0
2023-11-07	80.200	80.200	80.200	80.200	61.310	2
2023-11-06	75.460	75.460	75.460	75.460	57.687	0
2023-11-03	75.460	75.460	75.460	75.460	57.687	1
2023-11-01	77.000	77.000	77.000	77.000	58.864	0
2023-10-31	77.000	77.000	77.000	77.000	58.864	0
2023-10-30	77.000	77.000	77.000	77.000	52.937	100
2023-10-27	77.000	77.000	77.000	77.000	52.937	0
2023-10-26	74.760	77.000	74.760	77.000	52.937	4
2023-10-25	73.710	73.710	73.710	73.710	50.675	0
2023-10-24	70.490	73.710	70.490	73.710	50.675	4
2023-10-23	70.490	70.490	70.490	70.490	48.461	0
2023-10-20	70.490	70.490	70.490	70.490	48.461	1
2023-10-19	72.170	72.170	72.170	72.170	49.616	10
2023-10-18	74.320	74.320	74.320	74.320	51.094	5
2023-10-17	75.740	75.740	75.740	75.740	52.071	0
2023-10-16	75.740	75.740	75.740	75.740	52.071	1
2023-10-13	76.240	76.240	74.960	74.960	51.534	3
2023-10-11	77.360	77.360	77.360	77.360	53.184	1
2023-10-10	77.440	77.440	77.440	77.440	53.239	1
2023-10-09	76.160	76.160	76.160	76.160	52.359	10
2023-10-06	78.400	78.400	78.400	78.400	53.899	0
2023-10-05	78.400	78.400	78.400	78.400	53.899	0
2023-10-04	78.400	78.400	78.400	78.400	53.899	0
2023-10-03	78.400	78.400	78.400	78.400	53.899	0
2023-10-02	77.920	78.400	77.920	78.400	53.899	3
2023-09-29	78.880	78.880	78.880	78.880	54.229	1
2023-09-28	79.600	79.600	79.600	79.600	54.724	0
2023-09-27	79.600	79.600	79.600	79.600	54.724	1
2023-09-26	79.600	79.600	79.600	79.600	54.724	0
2023-09-25	79.600	79.600	79.600	79.600	54.724	0
2023-09-22	79.600	79.600	79.600	79.600	54.724	0
2023-09-21	79.600	79.600	79.600	79.600	54.724	0
2023-09-20	79.600	79.600	79.600	79.600	54.724	1
2023-09-19	78.240	78.560	78.240	78.560	54.009	2
2023-09-18	77.040	77.750	77.040	77.280	53.129	164
2023-09-15	78.080	78.080	77.450	77.450	53.246	7
2023-09-14	81.300	81.300	81.300	81.300	55.893	0
2023-09-13	81.300	81.300	81.300	81.300	55.893	0
2023-09-12	81.300	81.300	81.300	81.300	55.893	2
2023-09-11	81.300	81.300	81.300	81.300	55.893	4
2023-09-08	84.990	84.990	81.040	81.040	55.714	22
2023-09-06	86.000	86.000	86.000	86.000	59.124	0
2023-09-05	86.000	86.000	86.000	86.000	59.124	0
2023-09-04	86.000	86.000	86.000	86.000	59.124	0
2023-09-01	86.000	86.000	86.000	86.000	59.124	0
2023-08-31	86.680	86.680	86.000	86.000	59.124	2
2023-08-30	86.690	86.690	86.690	86.690	59.599	1
2023-08-29	84.920	85.280	84.920	85.280	58.629	2
2023-08-28	85.850	85.850	85.290	85.290	58.636	4

← NewerPage 13 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.