Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 211.79 | 213.19 | 207.20 | 207.55 | 204.90 | 3,452,322 |
| 2026-04-28 | 215.01 | 219.48 | 211.03 | 212.13 | 209.42 | 4,275,792 |
| 2026-04-27 | 217.39 | 219.12 | 214.43 | 216.10 | 213.34 | 3,450,861 |
| 2026-04-24 | 213.04 | 218.90 | 212.36 | 218.48 | 215.69 | 1,639,662 |
| 2026-04-23 | 202.00 | 214.00 | 202.00 | 213.04 | 210.32 | 1,455,244 |
| 2026-04-22 | 203.30 | 205.54 | 202.13 | 205.02 | 202.40 | 1,826,713 |
| 2026-04-21 | 208.97 | 208.98 | 201.65 | 202.29 | 199.70 | 1,237,989 |
| 2026-04-20 | 204.20 | 208.50 | 202.47 | 208.06 | 205.40 | 1,193,120 |
| 2026-04-17 | 204.55 | 205.29 | 201.64 | 203.88 | 201.27 | 1,332,467 |
| 2026-04-16 | 206.75 | 206.76 | 201.60 | 204.34 | 201.73 | 971,994 |
| 2026-04-15 | 208.15 | 209.69 | 204.13 | 205.73 | 203.10 | 1,747,299 |
| 2026-04-14 | 213.90 | 213.90 | 206.67 | 207.82 | 205.16 | 1,458,331 |
| 2026-04-13 | 214.80 | 214.80 | 210.10 | 212.40 | 209.69 | 1,083,325 |
| 2026-04-10 | 213.40 | 214.54 | 212.31 | 214.03 | 211.29 | 3,576,796 |
| 2026-04-09 | 208.24 | 213.16 | 208.24 | 212.72 | 210.00 | 2,117,486 |
| 2026-04-08 | 206.00 | 211.91 | 205.16 | 210.34 | 207.65 | 1,156,945 |
| 2026-04-07 | 206.77 | 206.77 | 203.01 | 205.15 | 202.53 | 768,658 |
| 2026-04-06 | 212.00 | 212.00 | 207.64 | 208.63 | 201.74 | 613,873 |
| 2026-04-01 | 205.50 | 210.00 | 205.50 | 209.50 | 202.58 | 1,241,325 |
| 2026-03-31 | 203.94 | 209.90 | 203.93 | 206.72 | 199.89 | 1,526,601 |
| 2026-03-30 | 200.92 | 207.39 | 199.91 | 204.97 | 198.20 | 890,120 |
| 2026-03-27 | 199.83 | 202.91 | 198.79 | 200.92 | 194.28 | 932,183 |
| 2026-03-26 | 201.74 | 203.23 | 199.20 | 199.88 | 193.28 | 1,040,156 |
| 2026-03-25 | 196.00 | 201.88 | 194.37 | 200.97 | 194.33 | 1,096,704 |
| 2026-03-24 | 190.42 | 196.16 | 189.55 | 194.44 | 188.02 | 1,849,272 |
| 2026-03-23 | 192.49 | 193.11 | 190.06 | 190.42 | 184.13 | 485,899 |
| 2026-03-20 | 196.72 | 197.63 | 190.10 | 192.38 | 186.03 | 3,435,211 |
| 2026-03-19 | 198.79 | 199.69 | 195.91 | 197.05 | 190.54 | 860,432 |
| 2026-03-18 | 197.80 | 200.38 | 197.80 | 198.85 | 192.28 | 809,538 |
| 2026-03-17 | 198.90 | 201.77 | 196.58 | 198.23 | 191.68 | 1,197,569 |
| 2026-03-13 | 198.44 | 201.63 | 196.71 | 197.04 | 190.53 | 529,611 |
| 2026-03-12 | 205.06 | 205.06 | 197.53 | 198.77 | 192.20 | 1,201,259 |
| 2026-03-11 | 200.11 | 204.47 | 199.09 | 204.04 | 197.30 | 1,176,807 |
| 2026-03-10 | 202.47 | 204.59 | 198.02 | 199.12 | 192.54 | 1,271,538 |
| 2026-03-09 | 204.87 | 205.77 | 202.02 | 203.49 | 196.77 | 1,395,585 |
| 2026-03-06 | 206.29 | 209.81 | 202.99 | 206.81 | 199.98 | 1,154,934 |
| 2026-03-05 | 206.39 | 209.65 | 204.64 | 205.27 | 198.49 | 1,566,914 |
| 2026-03-04 | 205.25 | 207.58 | 198.08 | 206.67 | 199.84 | 1,318,598 |
| 2026-03-03 | 204.01 | 204.02 | 197.08 | 201.23 | 194.58 | 1,117,476 |
| 2026-03-02 | 208.31 | 208.31 | 203.31 | 205.73 | 198.93 | 505,230 |
| 2026-02-27 | 205.78 | 210.61 | 205.78 | 207.28 | 200.43 | 1,931,650 |
| 2026-02-26 | 205.49 | 211.30 | 205.30 | 210.66 | 203.70 | 1,811,475 |
| 2026-02-25 | 208.00 | 208.00 | 204.34 | 205.05 | 198.28 | 2,599,192 |
| 2026-02-24 | 207.54 | 208.98 | 204.00 | 205.06 | 198.29 | 2,372,860 |
| 2026-02-23 | 210.50 | 210.65 | 205.62 | 206.51 | 199.69 | 1,557,464 |
| 2026-02-20 | 210.09 | 211.69 | 208.56 | 210.64 | 203.68 | 1,115,563 |
| 2026-02-19 | 209.56 | 213.26 | 208.89 | 209.96 | 203.02 | 1,006,392 |
| 2026-02-18 | 210.71 | 212.07 | 207.20 | 208.52 | 201.63 | 1,272,292 |
| 2026-02-17 | 210.08 | 213.00 | 209.99 | 211.77 | 204.77 | 978,908 |
| 2026-02-16 | 210.00 | 210.00 | 205.02 | 209.04 | 202.14 | 178,961 |
| 2026-02-13 | 208.00 | 211.11 | 204.93 | 210.37 | 203.42 | 1,724,636 |
| 2026-02-12 | 204.00 | 210.00 | 204.00 | 206.82 | 199.99 | 1,432,267 |
| 2026-02-11 | 205.44 | 206.31 | 204.31 | 204.67 | 197.91 | 1,740,529 |
| 2026-02-10 | 205.50 | 206.43 | 203.75 | 204.42 | 197.67 | 2,488,952 |
| 2026-02-09 | 204.63 | 206.24 | 204.08 | 205.21 | 198.43 | 2,043,708 |
| 2026-02-06 | 206.70 | 208.80 | 203.60 | 205.62 | 198.83 | 2,817,792 |
| 2026-02-05 | 200.31 | 208.78 | 200.31 | 205.66 | 198.87 | 1,852,571 |
| 2026-02-04 | 206.87 | 209.00 | 203.11 | 204.58 | 197.82 | 2,014,971 |
| 2026-02-03 | 197.92 | 208.06 | 197.00 | 207.04 | 200.20 | 2,302,333 |
| 2026-01-30 | 199.29 | 199.29 | 195.95 | 196.94 | 190.43 | 3,436,861 |
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.