Arca Continental S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	164.18	164.80	160.51	162.78	140.88	993,783
2022-12-21	163.20	165.30	162.30	165.27	143.04	923,838
2022-12-20	165.18	166.62	163.62	164.75	142.59	1,110,918
2022-12-19	162.59	166.60	162.59	164.37	142.26	1,260,956
2022-12-16	161.94	164.96	161.34	162.00	140.21	4,623,248
2022-12-15	163.80	165.68	161.39	161.94	140.15	1,943,655
2022-12-14	166.58	167.72	163.20	164.31	142.21	1,839,842
2022-12-13	163.05	170.62	160.16	166.50	144.10	2,986,570
2022-12-09	164.11	166.70	162.12	162.65	140.77	1,874,160
2022-12-08	163.73	165.98	161.65	164.62	142.47	1,608,770
2022-12-07	165.80	168.50	162.02	162.59	140.72	1,702,387
2022-12-06	161.95	165.87	161.26	164.88	142.70	2,820,020
2022-12-05	162.92	162.92	160.52	160.80	139.17	1,417,091
2022-12-02	160.53	164.40	160.45	163.30	141.33	1,890,951
2022-12-01	160.28	162.35	158.43	159.76	138.27	2,153,979
2022-11-30	160.82	162.31	160.01	161.02	139.36	7,925,410
2022-11-29	161.19	161.89	159.22	160.88	139.24	2,077,860
2022-11-28	162.00	165.00	160.50	160.62	139.01	2,097,875
2022-11-25	162.00	163.03	158.90	161.95	140.16	1,214,582
2022-11-24	161.80	166.71	161.80	165.14	140.28	897,510
2022-11-23	163.01	165.44	161.58	162.15	137.74	1,912,501
2022-11-22	165.89	170.38	163.61	164.06	139.36	2,782,549
2022-11-18	167.22	168.29	165.21	165.89	140.92	811,208
2022-11-17	167.10	169.60	166.38	166.96	141.83	1,469,870
2022-11-16	165.40	168.26	165.40	167.05	141.90	1,511,572
2022-11-15	170.00	171.57	164.55	166.13	141.12	1,350,825
2022-11-14	171.95	171.95	167.19	169.72	144.17	1,335,751
2022-11-11	168.90	170.81	165.22	169.45	143.94	2,812,028
2022-11-10	169.80	172.89	169.26	170.13	144.52	1,690,205
2022-11-09	167.10	169.36	166.77	168.58	143.20	1,138,531
2022-11-08	165.42	166.99	163.77	166.56	141.49	1,577,533
2022-11-07	165.68	166.39	162.47	164.44	139.68	1,253,477
2022-11-04	165.95	166.70	164.05	165.03	140.19	1,205,463
2022-11-03	163.34	166.40	154.17	165.61	140.68	3,680,038
2022-11-01	162.65	165.00	160.95	163.85	139.18	1,171,550
2022-10-31	160.00	162.60	158.82	162.29	137.86	2,173,975
2022-10-28	157.10	160.00	156.54	158.05	134.26	2,295,867
2022-10-27	155.33	157.67	153.08	156.75	133.15	2,628,133
2022-10-26	152.47	156.77	151.49	155.79	132.34	2,904,418
2022-10-25	150.40	156.17	149.87	153.84	130.68	2,497,941
2022-10-24	146.57	150.96	145.34	150.06	127.47	3,133,055
2022-10-21	144.49	146.96	143.04	145.36	123.48	2,596,735
2022-10-20	145.20	145.20	141.74	143.50	121.90	3,308,249
2022-10-19	148.06	148.62	145.13	145.72	123.78	1,457,372
2022-10-18	145.89	148.57	144.55	147.56	125.35	1,345,299
2022-10-17	145.72	147.04	144.41	145.04	123.21	736,944
2022-10-14	146.27	147.76	144.06	144.77	122.98	1,842,530
2022-10-13	142.59	147.00	142.59	145.92	123.95	1,256,613
2022-10-12	141.27	145.55	140.96	144.47	122.72	1,324,571
2022-10-11	143.10	143.43	138.86	140.86	119.65	1,439,206
2022-10-10	143.09	145.54	141.76	142.66	121.18	737,140
2022-10-07	143.17	144.87	142.99	143.80	122.15	530,684
2022-10-06	143.22	145.52	142.50	143.59	121.97	899,529
2022-10-05	142.95	143.71	142.00	142.31	120.89	3,069,652
2022-10-04	145.80	146.30	142.33	143.48	121.88	885,275
2022-10-03	145.19	146.89	143.20	144.76	122.97	67,491,047
2022-09-30	143.15	146.19	142.73	145.02	123.19	2,368,363
2022-09-29	142.63	145.75	140.75	143.39	121.80	2,731,029
2022-09-28	140.21	142.84	140.21	142.29	120.87	1,897,299
2022-09-27	140.23	141.49	139.52	140.21	119.10	2,581,716

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	2.5000 MXN
2026-04-07	4.2800 MXN
2025-11-04	1.0000 MXN
2025-06-06	3.5000 MXN
2025-04-02	4.1200 MXN
2024-08-28	2.5000 MXN
2024-04-09	3.8000 MXN
2023-11-17	2.2200 MXN
2023-04-13	3.5000 MXN
2022-11-25	3.0000 MXN
2022-04-13	3.1800 MXN
2021-12-13	1.1000 MXN
2021-09-09	1.5000 MXN
2021-04-23	2.9400 MXN
2020-12-18	1.0000 MXN
2020-09-28	1.5000 MXN
2020-04-14	2.4200 MXN
2019-04-12	2.3000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.