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
2023-08-25	82.840	82.840	82.840	82.840	56.952	0
2023-08-24	82.840	82.840	82.840	82.840	56.952	49
2023-08-23	84.850	84.850	84.850	84.850	58.334	8
2023-08-22	86.360	86.360	86.360	86.360	59.372	0
2023-08-21	86.360	86.360	86.360	86.360	59.372	0
2023-08-18	86.530	86.530	84.410	86.360	59.372	10
2023-08-17	85.850	85.850	85.850	85.850	59.021	60
2023-08-16	80.410	83.810	80.410	83.810	57.619	26
2023-08-15	82.040	82.040	82.040	82.040	56.402	0
2023-08-14	82.040	82.040	82.040	82.040	56.402	1
2023-08-11	80.940	80.940	80.940	80.940	55.646	2
2023-08-10	80.690	80.690	80.690	80.690	55.474	3
2023-08-09	79.820	79.820	79.820	79.820	54.876	0
2023-08-08	79.820	79.820	79.820	79.820	54.876	0
2023-08-07	79.820	79.820	79.820	79.820	54.876	0
2023-08-04	79.820	79.820	79.820	79.820	54.876	3
2023-08-03	78.270	78.270	77.230	77.960	53.597	988
2023-08-02	79.560	79.560	79.560	79.560	54.697	230
2023-08-01	80.190	80.190	80.030	80.030	55.020	107
2023-07-31	80.180	80.180	80.180	80.180	55.123	0
2023-07-28	80.180	80.180	80.180	80.180	55.123	1
2023-07-27	80.690	80.690	80.690	80.690	55.474	1
2023-07-26	77.420	77.420	77.420	77.420	53.226	0
2023-07-25	77.420	77.420	77.420	77.420	53.226	1
2023-07-24	79.680	79.680	79.680	79.680	54.779	0
2023-07-21	79.680	79.680	79.680	79.680	54.779	0
2023-07-20	79.680	79.680	79.680	79.680	54.779	1
2023-07-19	79.360	79.360	79.360	79.360	54.559	1
2023-07-18	80.960	81.230	79.680	81.230	55.845	13
2023-07-17	80.960	80.960	80.960	80.960	55.659	1
2023-07-14	81.240	81.240	81.050	81.130	55.776	307
2023-07-13	81.240	81.240	81.240	81.240	55.852	55
2023-07-12	79.040	79.630	79.040	79.630	54.745	5
2023-07-11	76.050	78.580	76.050	78.580	54.023	1,901
2023-07-10	79.990	79.990	79.990	79.990	54.993	0
2023-07-07	80.070	80.070	79.990	79.990	54.993	2
2023-07-06	80.570	80.570	80.570	80.570	55.391	5
2023-07-05	81.590	81.590	81.590	81.590	56.093	0
2023-07-04	81.590	81.590	81.590	81.590	56.093	5
2023-07-03	80.070	80.070	80.070	80.070	55.048	0
2023-06-30	80.070	80.070	80.070	80.070	55.048	1
2023-06-29	81.150	81.150	81.150	81.150	55.790	1
2023-06-28	82.220	82.220	82.220	82.220	56.526	10
2023-06-27	81.440	81.530	81.440	81.530	56.051	18
2023-06-26	82.650	82.650	82.650	82.650	56.821	1
2023-06-23	84.750	84.750	84.750	84.750	58.265	0
2023-06-22	84.750	84.750	84.750	84.750	58.265	0
2023-06-21	84.750	84.750	84.750	84.750	58.265	0
2023-06-20	84.750	84.750	84.750	84.750	58.265	0
2023-06-19	84.750	84.750	84.750	84.750	58.265	0
2023-06-16	84.750	84.750	84.750	84.750	58.265	0
2023-06-15	84.750	84.750	84.750	84.750	58.265	1
2023-06-14	86.320	86.320	85.200	85.200	58.574	33
2023-06-13	86.280	86.280	86.280	86.280	59.317	5
2023-06-12	87.890	87.890	86.360	86.490	59.461	83
2023-06-09	86.870	87.220	86.190	86.190	59.255	84
2023-06-07	81.700	85.640	81.700	85.170	58.554	59
2023-06-06	82.620	84.110	82.620	83.370	57.316	110
2023-06-02	84.310	84.310	84.310	84.310	57.962	0
2023-06-01	84.680	84.680	84.310	84.310	57.962	103

← NewerPage 14 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.