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
2025-02-13	96.210	97.100	96.210	97.100	87.451	10
2025-02-12	90.500	90.500	90.500	90.500	81.507	0
2025-02-11	90.500	90.500	90.500	90.500	81.507	0
2025-02-10	90.500	90.500	90.500	90.500	81.507	7
2025-02-07	90.500	90.500	90.500	90.500	81.507	0
2025-02-06	90.500	90.500	90.500	90.500	81.507	0
2025-02-05	90.500	90.500	90.500	90.500	81.507	0
2025-02-04	90.500	90.500	90.500	90.500	81.507	11
2025-02-03	95.210	95.210	95.210	95.210	85.749	0
2025-01-31	95.210	95.210	95.210	95.210	85.749	0
2025-01-30	94.130	95.210	94.130	95.210	85.749	6
2025-01-29	90.370	90.370	90.370	90.370	81.390	0
2025-01-28	90.370	90.370	90.370	90.370	81.390	0
2025-01-27	90.840	90.840	90.370	90.370	81.390	6
2025-01-24	88.740	88.740	88.740	88.740	79.922	0
2025-01-23	88.740	88.740	88.740	88.740	79.922	0
2025-01-22	95.000	95.000	87.670	88.740	79.922	12
2025-01-21	92.850	92.850	92.850	92.850	83.623	1
2025-01-20	93.030	93.030	92.980	92.980	83.740	8
2025-01-17	94.500	94.500	93.510	93.510	84.218	2
2025-01-16	91.860	91.860	91.860	91.860	82.732	6
2025-01-15	92.080	92.080	92.080	92.080	82.930	10
2025-01-14	91.900	91.900	91.900	91.900	82.768	0
2025-01-13	91.900	91.900	91.900	91.900	82.768	0
2025-01-10	91.900	91.900	91.900	91.900	82.768	1
2025-01-09	93.030	93.030	93.030	93.030	83.785	0
2025-01-08	93.030	93.030	93.030	93.030	83.785	1
2025-01-07	94.230	94.230	94.230	94.230	84.866	0
2025-01-06	96.640	96.640	94.230	94.230	84.866	17
2025-01-03	95.680	95.680	95.680	95.680	86.172	0
2025-01-02	95.680	95.680	95.680	95.680	86.172	0
2024-12-30	97.700	97.700	95.680	95.680	86.172	305
2024-12-27	97.700	97.700	97.700	97.700	87.991	0
2024-12-26	97.200	97.700	97.000	97.700	87.991	132
2024-12-23	97.200	97.200	97.200	97.200	87.541	0
2024-12-20	97.500	97.500	96.260	97.200	87.541	19
2024-12-19	97.300	97.300	97.030	97.030	87.388	7
2024-12-18	99.600	99.600	99.600	99.600	89.703	4
2024-12-17	100.47	100.47	100.47	100.47	90.486	1
2024-12-12	97.980	97.980	97.920	97.920	88.190	3
2024-12-11	98.390	98.390	97.610	98.200	88.442	21
2024-12-10	99.100	99.100	99.100	99.100	89.252	6
2024-12-09	100.47	100.47	100.47	100.47	90.486	2
2024-12-06	99.100	99.100	99.100	99.100	89.252	40
2024-12-05	99.100	99.100	99.100	99.100	89.252	2
2024-12-04	101.00	101.00	99.100	99.100	85.840	106
2024-12-03	98.480	99.010	98.480	99.010	85.762	2
2024-12-02	98.790	98.790	98.520	98.520	85.337	6
2024-11-29	92.780	92.780	92.780	92.780	80.365	0
2024-11-28	92.780	92.780	92.780	92.780	80.365	0
2024-11-27	92.780	92.780	92.780	92.780	80.365	0
2024-11-26	92.780	92.780	92.780	92.780	80.365	1
2024-11-25	91.680	91.680	91.680	91.680	79.412	0
2024-11-22	91.680	91.680	91.680	91.680	79.412	3
2024-11-21	91.170	91.170	91.170	91.170	78.971	2
2024-11-19	90.000	90.000	90.000	90.000	77.957	0
2024-11-18	90.310	90.310	90.000	90.000	77.957	4
2024-11-14	90.600	90.600	90.600	90.600	78.477	1
2024-11-13	93.240	93.240	91.440	91.440	79.205	14
2024-11-12	94.000	94.000	93.240	93.240	80.764	25

← NewerPage 8 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.