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
2026-07-23	203.74	203.74	195.50	196.39	193.88	2,712,809
2026-07-22	204.26	209.35	204.26	205.54	202.91	2,055,093
2026-07-21	201.50	204.51	200.85	203.83	201.23	1,615,792
2026-07-20	201.00	203.50	199.92	201.66	199.08	1,942,007
2026-07-17	196.45	200.82	196.39	200.45	197.89	2,465,653
2026-07-16	197.32	197.32	195.20	196.01	193.51	2,309,528
2026-07-15	197.87	199.90	195.11	196.22	193.71	4,384,485
2026-07-14	198.89	199.82	196.83	197.40	194.88	2,835,816
2026-07-13	198.01	200.30	196.22	197.91	195.38	3,272,939
2026-07-10	202.10	202.10	197.89	198.23	195.70	3,697,019
2026-07-09	205.72	206.36	201.31	202.08	199.50	3,396,674
2026-07-08	207.20	208.66	204.02	205.83	203.20	4,910,111
2026-07-07	205.51	209.97	205.25	208.25	205.59	1,678,690
2026-07-06	205.81	208.88	205.31	205.57	202.94	1,850,419
2026-07-03	207.58	209.99	205.51	206.85	204.21	150,836
2026-07-02	205.30	211.86	205.30	208.63	205.96	1,340,833
2026-07-01	208.40	210.32	205.25	208.58	205.91	2,211,952
2026-06-30	211.21	213.97	208.84	209.58	206.90	2,442,349
2026-06-29	210.10	211.91	208.22	210.84	208.15	972,601
2026-06-26	211.26	211.98	209.88	211.49	208.79	1,220,073
2026-06-25	211.73	212.49	208.03	211.35	208.65	992,071
2026-06-24	212.49	213.91	209.05	210.68	207.99	1,773,283
2026-06-23	207.76	211.82	206.05	209.95	207.27	1,923,857
2026-06-22	209.36	209.43	206.25	206.73	204.09	877,117
2026-06-19	210.80	211.57	208.15	208.87	206.20	2,962,681
2026-06-18	216.20	216.20	209.78	210.45	207.76	2,399,463
2026-06-17	215.86	215.86	212.02	214.42	211.68	1,128,219
2026-06-16	210.01	216.12	210.01	214.79	212.05	1,729,532
2026-06-15	213.00	214.50	208.75	212.42	209.71	2,251,576
2026-06-12	210.10	213.53	208.35	209.61	206.93	1,384,091
2026-06-11	209.48	211.94	207.04	209.74	207.06	1,701,178
2026-06-10	211.00	215.09	209.22	209.47	206.79	1,483,122
2026-06-09	216.70	218.58	209.85	211.38	208.68	1,775,344
2026-06-08	217.89	219.49	213.13	214.96	212.21	1,172,999
2026-06-05	217.75	219.96	210.82	215.61	212.85	1,398,531
2026-06-04	219.43	221.21	217.29	217.84	215.06	1,314,385
2026-06-03	223.51	224.68	220.00	220.54	217.72	1,003,865
2026-06-02	222.09	226.97	221.01	222.40	219.56	1,397,850
2026-06-01	225.45	225.45	220.49	222.09	219.25	1,427,229
2026-05-29	226.22	226.22	221.17	225.13	222.25	4,743,625
2026-05-28	231.00	231.00	223.63	225.10	222.22	1,824,114
2026-05-27	225.77	230.62	224.34	229.40	226.47	1,375,971
2026-05-26	220.48	226.48	220.48	225.77	222.88	1,354,304
2026-05-25	220.62	222.90	220.60	221.59	218.76	75,928
2026-05-22	223.15	223.95	219.37	220.96	218.14	492,598
2026-05-21	220.80	223.70	219.40	222.15	219.31	1,107,159
2026-05-20	216.20	221.67	216.20	220.32	217.50	841,048
2026-05-19	218.36	222.00	216.82	218.87	216.07	1,749,141
2026-05-18	215.30	220.97	215.12	219.47	216.67	1,389,243
2026-05-15	220.60	220.60	214.95	216.39	213.62	1,224,967
2026-05-14	218.49	221.96	213.00	215.24	212.49	862,517
2026-05-13	216.87	220.12	215.56	217.85	215.07	1,230,543
2026-05-12	219.93	220.31	213.76	215.36	212.61	1,314,042
2026-05-11	223.95	224.49	218.02	219.22	216.42	1,098,432
2026-05-08	219.78	223.80	219.03	221.39	218.56	3,530,942
2026-05-07	219.21	219.50	217.05	218.57	215.78	2,322,709
2026-05-06	214.49	218.83	213.52	218.12	215.33	2,580,117
2026-05-05	212.90	216.35	207.06	214.28	211.54	3,141,354
2026-05-04	209.00	213.00	206.39	209.05	206.38	665,932
2026-04-30	208.21	211.44	206.70	209.87	207.19	1,937,781

← NewerPage 2 of 21 · 1,259 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.