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
2026-01-29	111.00	111.00	111.00	111.00	107.92	0
2026-01-28	111.00	111.00	111.00	111.00	107.92	0
2026-01-27	109.59	111.00	109.59	111.00	107.92	11
2026-01-26	108.66	111.83	108.66	111.83	108.73	180
2026-01-23	110.84	111.76	110.84	110.88	107.81	165
2026-01-22	106.38	106.38	106.38	106.38	103.43	15
2026-01-21	105.93	105.93	105.93	105.93	102.99	0
2026-01-20	105.00	105.93	105.00	105.93	102.99	102
2026-01-19	107.02	107.52	107.02	107.52	104.54	88
2026-01-16	108.85	108.85	107.00	107.00	104.03	3
2026-01-15	109.12	109.12	109.12	109.12	106.09	1
2026-01-14	106.37	106.37	106.37	106.37	103.42	0
2026-01-13	106.37	106.37	106.37	106.37	103.42	0
2026-01-12	106.37	106.37	106.37	106.37	103.42	1
2026-01-09	104.09	104.09	104.09	104.09	101.20	1
2026-01-08	102.30	102.30	102.30	102.30	99.463	0
2026-01-07	102.30	102.30	102.30	102.30	99.463	1
2026-01-06	104.00	104.00	104.00	104.00	101.12	0
2026-01-05	104.00	104.00	104.00	104.00	101.12	0
2026-01-02	104.00	104.00	104.00	104.00	101.12	5
2025-12-30	106.05	106.05	106.05	106.05	103.11	2
2025-12-29	105.49	105.49	105.49	105.49	102.56	0
2025-12-26	105.49	105.49	105.49	105.49	102.56	1
2025-12-23	105.49	105.49	105.49	105.49	102.56	0
2025-12-22	105.49	105.49	105.49	105.49	102.56	1
2025-12-19	103.46	105.65	103.46	105.65	102.72	32
2025-12-18	100.90	100.90	100.90	100.90	98.102	0
2025-12-17	100.90	100.90	100.90	100.90	98.102	0
2025-12-16	100.90	100.90	100.90	100.90	98.102	2
2025-12-15	100.60	100.60	100.60	100.60	97.810	0
2025-12-12	100.60	100.60	100.60	100.60	97.810	100
2025-12-11	104.30	104.30	100.03	100.03	97.256	3
2025-12-10	99.800	100.56	99.800	100.56	97.772	115
2025-12-09	100.00	100.00	99.000	99.000	96.255	106
2025-12-08	97.050	99.670	95.910	98.750	96.012	269
2025-12-05	94.880	101.30	94.880	101.30	98.491	302
2025-12-04	96.210	96.210	96.210	96.210	92.634	0
2025-12-03	99.230	99.230	95.190	96.210	92.634	442
2025-12-02	94.590	94.590	94.590	94.590	91.074	1
2025-12-01	93.660	93.780	93.660	93.780	90.294	2
2025-11-28	93.620	93.620	93.150	93.150	89.687	202
2025-11-27	95.310	95.310	95.310	95.310	91.767	0
2025-11-26	95.310	95.310	95.310	95.310	91.767	0
2025-11-25	95.310	95.310	95.310	95.310	91.767	0
2025-11-24	95.310	95.310	95.310	95.310	91.767	0
2025-11-21	95.310	95.310	95.310	95.310	91.767	0
2025-11-19	95.310	95.310	95.310	95.310	91.767	0
2025-11-18	95.310	95.310	95.310	95.310	91.767	0
2025-11-17	95.310	95.310	95.310	95.310	91.767	0
2025-11-14	95.310	95.310	95.310	95.310	91.767	0
2025-11-13	95.310	95.310	95.310	95.310	91.767	0
2025-11-12	95.310	95.310	95.310	95.310	91.767	0
2025-11-11	95.710	95.710	94.000	95.310	91.767	6
2025-11-10	94.770	94.770	94.770	94.770	91.247	0
2025-11-07	94.770	94.770	94.770	94.770	91.247	0
2025-11-06	93.870	94.770	93.870	94.770	91.247	3
2025-11-05	94.230	95.280	94.230	95.130	91.594	862
2025-11-04	93.480	93.480	93.480	93.480	90.005	400
2025-11-03	92.000	92.000	92.000	92.000	88.580	0
2025-10-31	93.060	93.060	92.000	92.000	88.580	3

← NewerPage 4 of 5 · 249 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.