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
2023-05-31	86.120	86.120	86.120	86.120	59.207	0
2023-05-30	86.120	86.120	86.120	86.120	59.207	0
2023-05-29	86.120	86.120	86.120	86.120	59.207	0
2023-05-26	86.120	86.120	86.120	86.120	59.207	0
2023-05-25	86.120	86.120	86.120	86.120	59.207	50
2023-05-24	84.780	85.420	84.760	84.760	58.272	60
2023-05-23	85.230	85.230	85.230	85.230	58.595	10
2023-05-22	87.120	87.120	87.120	87.120	59.894	1
2023-05-19	88.680	89.240	88.550	88.740	61.008	441
2023-05-18	87.430	87.430	87.430	87.430	60.107	0
2023-05-17	87.430	87.430	87.430	87.430	60.107	1
2023-05-16	87.040	88.360	87.040	88.360	60.747	42
2023-05-15	87.890	87.890	87.040	87.040	59.839	23
2023-05-12	89.630	89.630	89.630	89.630	61.620	20
2023-05-11	90.010	90.010	89.460	89.460	61.503	22
2023-05-10	89.790	89.790	89.790	89.790	61.730	0
2023-05-09	89.970	89.970	89.790	89.790	61.730	50
2023-05-08	88.020	88.020	88.020	88.020	60.513	50
2023-05-05	87.360	87.360	87.360	87.360	60.059	5
2023-05-04	87.040	87.370	87.040	87.370	60.066	65
2023-05-03	86.020	86.020	86.020	86.020	59.138	15
2023-05-02	83.360	83.360	82.690	82.690	56.849	39
2023-04-28	86.150	86.150	86.150	86.150	59.227	0
2023-04-27	86.150	86.150	86.150	86.150	54.458	1
2023-04-26	86.160	86.160	86.160	86.160	54.464	20
2023-04-25	85.680	86.800	85.680	85.810	54.243	70
2023-04-24	85.170	85.170	85.170	85.170	53.838	2
2023-04-20	85.000	85.000	85.000	85.000	53.731	1
2023-04-19	84.470	84.470	84.470	84.470	53.396	10
2023-04-18	82.880	82.880	82.880	82.880	52.391	0
2023-04-17	82.880	82.880	82.880	82.880	52.391	1
2023-04-14	82.880	82.880	82.880	82.880	52.391	0
2023-04-13	82.880	82.880	82.880	82.880	52.391	20
2023-04-12	83.560	83.560	83.560	83.560	52.821	0
2023-04-11	83.580	83.580	83.560	83.560	52.821	34
2023-04-10	83.000	83.580	83.000	83.580	52.833	52
2023-04-06	83.330	83.330	83.330	83.330	52.675	1
2023-04-05	83.010	83.010	82.110	82.110	51.904	41
2023-04-04	83.540	83.540	83.010	83.010	52.473	47
2023-04-03	83.140	83.140	82.150	82.150	51.929	60
2023-03-31	82.030	82.030	82.030	82.030	51.853	50
2023-03-30	82.140	83.200	82.030	82.030	51.853	28
2023-03-29	81.580	81.580	81.290	81.290	51.386	34
2023-03-28	82.710	82.710	82.710	82.710	52.283	0
2023-03-27	82.710	82.710	82.710	82.710	52.283	4
2023-03-24	81.790	81.790	81.790	81.790	51.702	0
2023-03-23	83.200	83.200	81.650	81.790	51.702	24
2023-03-22	81.990	81.990	81.030	81.030	51.221	96
2023-03-21	78.500	78.500	78.500	78.500	49.622	0
2023-03-20	78.500	78.500	78.500	78.500	49.622	0
2023-03-17	79.180	79.180	78.500	78.500	49.622	80
2023-03-16	78.960	78.960	78.960	78.960	49.913	2
2023-03-15	78.840	78.840	78.840	78.840	49.837	1
2023-03-14	79.180	80.180	79.180	79.520	50.267	26
2023-03-13	79.730	79.730	79.130	79.130	50.020	11
2023-03-10	82.580	82.580	79.090	79.090	49.995	8
2023-03-09	81.600	81.600	81.600	81.600	51.582	3
2023-03-08	80.640	80.640	79.700	80.510	50.893	6
2023-03-07	79.360	79.520	79.360	79.360	50.166	50
2023-03-06	75.750	76.500	75.750	76.500	48.358	21

← NewerPage 15 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.