Coca-Cola FEMSA, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 94.860 | 94.860 | 94.860 | 94.860 | 82.167 | 1 |
| 2024-11-08 | 91.530 | 91.530 | 91.530 | 91.530 | 79.283 | 0 |
| 2024-11-07 | 91.530 | 91.530 | 91.530 | 91.530 | 79.283 | 0 |
| 2024-11-06 | 91.530 | 91.530 | 91.530 | 91.530 | 79.283 | 3 |
| 2024-11-05 | 98.000 | 98.000 | 93.000 | 93.000 | 80.556 | 86 |
| 2024-11-04 | 94.000 | 94.000 | 93.000 | 93.000 | 80.556 | 34 |
| 2024-11-01 | 98.000 | 98.000 | 98.000 | 98.000 | 84.887 | 1 |
| 2024-10-31 | 98.000 | 98.000 | 98.000 | 98.000 | 84.887 | 1 |
| 2024-10-30 | 97.600 | 97.600 | 97.600 | 97.600 | 84.540 | 0 |
| 2024-10-29 | 97.980 | 97.980 | 97.600 | 97.600 | 84.540 | 51 |
| 2024-10-28 | 102.60 | 102.60 | 98.700 | 98.700 | 85.493 | 11 |
| 2024-10-25 | 99.000 | 99.000 | 99.000 | 99.000 | 85.753 | 1 |
| 2024-10-24 | 99.100 | 99.100 | 99.100 | 99.100 | 85.840 | 0 |
| 2024-10-23 | 99.100 | 99.100 | 99.100 | 99.100 | 85.840 | 0 |
| 2024-10-22 | 99.100 | 99.100 | 99.100 | 99.100 | 85.840 | 0 |
| 2024-10-21 | 99.100 | 99.100 | 99.100 | 99.100 | 85.840 | 1 |
| 2024-10-18 | 99.100 | 99.100 | 99.100 | 99.100 | 85.840 | 700 |
| 2024-10-17 | 99.370 | 99.370 | 99.370 | 99.370 | 86.073 | 0 |
| 2024-10-16 | 99.370 | 99.370 | 99.370 | 99.370 | 86.073 | 280 |
| 2024-10-15 | 97.300 | 97.300 | 97.300 | 97.300 | 84.280 | 15 |
| 2024-10-14 | 97.870 | 97.870 | 96.520 | 96.520 | 83.605 | 7 |
| 2024-10-11 | 98.000 | 98.880 | 97.870 | 97.870 | 84.774 | 83 |
| 2024-10-10 | 108.00 | 108.00 | 103.60 | 103.60 | 86.515 | 10 |
| 2024-10-09 | 97.760 | 97.760 | 97.040 | 97.300 | 81.254 | 32 |
| 2024-10-08 | 95.500 | 96.400 | 95.100 | 96.400 | 80.502 | 37 |
| 2024-10-07 | 96.800 | 96.800 | 96.570 | 96.800 | 80.837 | 8 |
| 2024-10-04 | 96.800 | 96.800 | 96.800 | 96.800 | 80.837 | 5 |
| 2024-10-03 | 96.600 | 96.800 | 96.600 | 96.800 | 80.837 | 9 |
| 2024-10-02 | 95.900 | 96.800 | 95.900 | 96.800 | 80.837 | 32 |
| 2024-10-01 | 100.00 | 100.00 | 100.00 | 100.00 | 83.509 | 0 |
| 2024-09-30 | 100.00 | 100.00 | 100.00 | 100.00 | 83.509 | 0 |
| 2024-09-27 | 100.00 | 100.00 | 100.00 | 100.00 | 83.509 | 0 |
| 2024-09-26 | 99.800 | 100.00 | 99.800 | 100.00 | 83.509 | 21 |
| 2024-09-25 | 100.12 | 100.12 | 99.800 | 99.800 | 83.342 | 2 |
| 2024-09-24 | 99.500 | 99.500 | 99.500 | 99.500 | 83.091 | 0 |
| 2024-09-23 | 99.400 | 99.720 | 99.340 | 99.500 | 83.091 | 1,002 |
| 2024-09-20 | 99.260 | 99.260 | 99.260 | 99.260 | 82.891 | 0 |
| 2024-09-19 | 99.260 | 99.260 | 99.260 | 99.260 | 82.891 | 0 |
| 2024-09-18 | 99.260 | 99.260 | 99.260 | 99.260 | 82.891 | 3 |
| 2024-09-17 | 97.290 | 97.290 | 97.290 | 97.290 | 81.246 | 0 |
| 2024-09-16 | 97.290 | 97.290 | 97.290 | 97.290 | 81.246 | 2 |
| 2024-09-13 | 96.900 | 96.900 | 96.900 | 96.900 | 80.920 | 2 |
| 2024-09-12 | 95.000 | 95.000 | 95.000 | 95.000 | 79.333 | 0 |
| 2024-09-11 | 95.000 | 95.000 | 95.000 | 95.000 | 79.333 | 0 |
| 2024-09-10 | 94.400 | 95.540 | 94.400 | 95.000 | 79.333 | 23 |
| 2024-09-09 | 97.900 | 97.900 | 97.900 | 97.900 | 81.755 | 3 |
| 2024-09-06 | 96.130 | 96.130 | 96.130 | 96.130 | 80.277 | 20 |
| 2024-09-05 | 97.740 | 97.740 | 97.740 | 97.740 | 81.622 | 0 |
| 2024-09-04 | 97.740 | 97.740 | 97.740 | 97.740 | 81.622 | 30 |
| 2024-09-03 | 93.330 | 97.740 | 93.330 | 97.740 | 81.622 | 11 |
| 2024-09-02 | 96.130 | 96.130 | 96.130 | 96.130 | 80.277 | 0 |
| 2024-08-30 | 95.950 | 96.130 | 95.950 | 96.130 | 80.277 | 6 |
| 2024-08-29 | 96.590 | 96.590 | 96.590 | 96.590 | 80.661 | 700 |
| 2024-08-28 | 95.900 | 95.900 | 95.900 | 95.900 | 80.085 | 0 |
| 2024-08-27 | 96.000 | 96.000 | 95.900 | 95.900 | 80.085 | 13 |
| 2024-08-26 | 96.500 | 96.500 | 96.000 | 96.000 | 80.168 | 3 |
| 2024-08-23 | 99.400 | 99.400 | 98.700 | 98.700 | 82.423 | 5 |
| 2024-08-22 | 98.300 | 98.300 | 98.300 | 98.300 | 82.089 | 1 |
| 2024-08-21 | 98.300 | 98.300 | 98.300 | 98.300 | 82.089 | 2 |
| 2024-08-20 | 97.700 | 97.700 | 97.700 | 97.700 | 81.588 | 0 |
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.