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
2022-12-05	70.500	70.500	70.500	70.500	44.565	2
2022-12-02	72.940	72.940	71.920	71.920	45.463	18
2022-12-01	71.620	71.620	71.620	71.620	45.273	145
2022-11-30	71.300	71.300	70.500	70.970	44.862	147
2022-11-29	71.200	71.300	71.200	71.300	45.071	31
2022-11-28	74.370	74.370	74.370	74.370	47.011	4
2022-11-25	74.200	74.200	73.490	73.490	46.455	41
2022-11-24	72.010	72.010	72.010	72.010	45.520	1
2022-11-23	74.480	74.480	73.800	73.800	46.651	42
2022-11-22	73.340	73.340	73.280	73.280	46.322	16
2022-11-21	73.860	73.860	73.260	73.350	46.367	111
2022-11-18	74.090	74.090	74.090	74.090	46.834	40
2022-11-17	80.250	80.250	74.100	74.100	46.841	52
2022-11-16	72.800	74.980	72.800	74.980	47.397	92
2022-11-14	72.520	72.520	71.650	72.510	45.836	75
2022-11-11	70.560	70.560	69.340	70.190	44.369	10
2022-11-10	71.290	71.290	70.670	70.670	44.673	11
2022-11-09	67.060	68.180	67.060	68.140	43.073	79
2022-11-08	67.900	67.900	67.530	67.530	42.688	60
2022-11-07	63.230	66.070	63.230	66.070	41.765	99
2022-11-04	63.600	63.600	63.230	63.230	39.969	41
2022-11-03	64.900	64.900	63.310	63.500	40.140	233
2022-11-01	65.470	65.470	65.470	65.470	41.385	29
2022-10-31	66.360	66.360	66.360	66.360	41.948	0
2022-10-28	66.360	66.360	66.360	66.360	38.469	0
2022-10-27	64.230	69.810	64.230	66.360	38.469	342
2022-10-26	64.230	64.230	64.230	64.230	37.235	0
2022-10-25	64.230	64.230	64.230	64.230	37.235	0
2022-10-24	64.240	64.240	64.230	64.230	37.235	3
2022-10-21	62.480	62.480	62.480	62.480	36.220	10
2022-10-20	63.410	63.410	62.000	62.240	36.081	57
2022-10-19	64.040	64.040	63.420	63.420	36.765	62
2022-10-18	63.530	64.290	63.280	63.280	36.684	57
2022-10-17	63.790	63.810	63.400	63.530	36.829	23
2022-10-14	62.270	62.270	62.270	62.270	36.098	0
2022-10-13	62.270	62.270	62.270	62.270	36.098	0
2022-10-11	62.270	62.270	62.270	62.270	36.098	0
2022-10-10	62.270	62.270	62.270	62.270	36.098	4
2022-10-07	63.510	63.510	63.510	63.510	36.817	0
2022-10-06	63.510	63.510	63.510	63.510	36.817	4
2022-10-05	64.030	64.030	64.030	64.030	37.119	1
2022-10-04	63.180	63.180	63.180	63.180	36.626	0
2022-10-03	63.180	63.180	63.180	63.180	36.626	0
2022-09-30	63.180	63.180	63.180	63.180	36.626	1
2022-09-29	61.440	61.750	61.440	61.750	35.797	11
2022-07-22	59.880	59.880	59.880	59.880	34.713	1
2022-07-19	60.000	60.000	60.000	60.000	34.783	70
2022-07-14	57.150	57.150	57.150	57.150	33.130	60
2022-07-13	58.500	58.500	58.500	58.500	33.913	80
2022-07-12	58.510	58.510	58.510	58.510	33.919	200
2022-06-21	58.080	58.080	58.080	58.080	33.669	2
2022-06-13	56.000	56.000	56.000	56.000	32.464	10
2022-06-08	55.550	55.550	55.550	55.550	32.203	7
2022-06-06	54.800	54.800	54.500	54.500	31.594	10
2022-05-20	54.500	54.500	54.500	54.500	31.594	3
2022-05-19	53.350	53.350	53.350	53.350	30.927	3
2022-05-05	55.440	55.440	55.430	55.430	32.133	7
2022-05-02	53.900	53.900	53.900	53.900	31.246	2
2022-04-29	53.570	53.570	53.570	53.570	31.055	20
2022-04-26	54.510	54.780	53.900	53.900	31.246	7

← NewerPage 17 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.