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
2023-03-03	75.750	75.750	75.750	75.750	47.884	1
2023-03-02	76.800	76.800	76.350	76.350	48.263	31
2023-03-01	75.530	75.530	75.530	75.530	47.745	0
2023-02-28	75.530	76.200	75.530	75.530	47.745	25
2023-02-27	76.300	76.310	76.300	76.310	48.238	26
2023-02-24	74.700	74.700	74.700	74.700	47.220	2
2023-02-23	74.700	74.700	74.700	74.700	47.220	0
2023-02-22	74.410	74.700	74.410	74.700	47.220	2
2023-02-17	72.480	72.480	72.480	72.480	45.817	0
2023-02-16	72.480	72.480	72.480	72.480	45.817	3
2023-02-15	73.290	73.360	73.290	73.360	46.373	3
2023-02-14	73.200	73.200	73.200	73.200	46.272	5
2023-02-13	73.740	73.740	73.740	73.740	46.613	2
2023-02-10	74.610	74.610	74.610	74.610	47.163	0
2023-02-08	75.840	75.840	74.480	74.480	47.081	21
2023-02-07	75.840	75.840	75.840	75.840	47.941	0
2023-02-06	75.820	76.200	75.640	75.840	47.941	227
2023-02-03	75.350	75.350	75.350	75.350	47.631	1
2023-02-02	75.810	75.810	75.810	75.810	47.922	30
2023-02-01	77.040	77.370	76.320	76.320	48.244	71
2023-01-31	72.450	77.250	72.450	77.050	48.705	45
2023-01-30	74.550	75.680	74.550	75.640	47.814	21
2023-01-27	83.990	83.990	70.000	76.050	48.073	40
2023-01-26	84.000	84.000	84.000	84.000	53.099	0
2023-01-25	84.000	84.000	84.000	84.000	53.099	0
2023-01-24	85.000	85.000	84.000	84.000	53.099	19
2023-01-23	77.070	77.250	76.500	76.500	48.358	33
2023-01-20	72.870	72.870	72.870	72.870	46.063	14
2023-01-19	74.410	74.410	72.600	72.870	46.063	68
2023-01-18	73.790	74.410	73.790	74.410	47.037	4
2023-01-17	73.910	73.910	73.500	73.790	46.645	240
2023-01-16	72.750	72.950	72.750	72.950	46.114	75
2023-01-13	71.220	71.220	71.220	71.220	45.020	16
2023-01-12	71.220	71.220	71.220	71.220	45.020	0
2023-01-11	71.220	71.220	71.220	71.220	45.020	0
2023-01-10	71.220	71.220	71.220	71.220	45.020	0
2023-01-09	71.220	71.220	71.220	71.220	45.020	0
2023-01-06	71.220	71.220	71.220	71.220	45.020	5
2023-01-05	72.650	72.650	72.650	72.650	45.924	0
2023-01-04	73.410	73.410	72.650	72.650	45.924	21
2023-01-03	73.410	73.410	73.410	73.410	46.405	0
2023-01-02	73.120	73.410	73.120	73.410	46.405	101
2022-12-29	74.400	74.400	74.100	74.100	46.841	2
2022-12-28	72.240	72.240	72.240	72.240	45.665	0
2022-12-27	72.240	72.240	72.240	72.240	45.665	0
2022-12-26	72.240	72.240	72.240	72.240	45.665	0
2022-12-23	71.000	72.240	71.000	72.240	45.665	121
2022-12-22	70.260	70.260	70.260	70.260	44.413	0
2022-12-21	70.260	70.260	70.260	70.260	44.413	0
2022-12-20	70.260	70.260	70.260	70.260	44.413	0
2022-12-19	70.260	70.260	70.260	70.260	44.413	0
2022-12-16	70.260	70.260	70.260	70.260	44.413	1
2022-12-15	70.830	70.830	70.830	70.830	44.774	19
2022-12-14	70.040	70.040	70.040	70.040	44.274	7
2022-12-13	70.040	70.040	70.040	70.040	44.274	0
2022-12-12	70.040	70.040	70.040	70.040	44.274	0
2022-12-09	70.040	70.040	70.040	70.040	44.274	1
2022-12-08	70.040	70.040	70.040	70.040	44.274	4
2022-12-07	71.340	71.340	71.340	71.340	45.096	15
2022-12-06	71.500	71.500	71.500	71.500	45.197	110

← NewerPage 16 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.