Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 200.38 | 201.99 | 197.00 | 198.63 | 192.07 | 4,250,253 |
| 2026-01-28 | 199.95 | 202.67 | 199.21 | 200.39 | 193.77 | 2,403,805 |
| 2026-01-27 | 197.85 | 203.38 | 197.07 | 198.81 | 192.24 | 2,227,744 |
| 2026-01-26 | 199.06 | 202.11 | 195.64 | 198.82 | 192.25 | 1,466,415 |
| 2026-01-23 | 198.48 | 202.69 | 195.56 | 199.32 | 192.74 | 1,564,895 |
| 2026-01-22 | 199.16 | 200.61 | 197.08 | 198.56 | 192.00 | 1,584,794 |
| 2026-01-21 | 197.71 | 200.34 | 197.32 | 199.68 | 193.08 | 4,023,397 |
| 2026-01-20 | 201.67 | 201.67 | 194.37 | 198.33 | 191.78 | 4,342,755 |
| 2026-01-19 | 200.99 | 204.00 | 198.05 | 202.69 | 195.99 | 320,393 |
| 2026-01-16 | 198.18 | 201.50 | 196.85 | 199.06 | 192.48 | 2,336,170 |
| 2026-01-15 | 196.83 | 202.29 | 195.08 | 198.23 | 191.68 | 1,797,439 |
| 2026-01-14 | 189.19 | 197.45 | 188.75 | 196.94 | 190.43 | 1,508,487 |
| 2026-01-13 | 195.01 | 196.40 | 188.60 | 188.96 | 182.72 | 2,495,572 |
| 2026-01-12 | 196.46 | 198.97 | 195.37 | 196.22 | 189.74 | 1,592,183 |
| 2026-01-09 | 194.82 | 196.85 | 193.94 | 195.93 | 189.46 | 1,707,215 |
| 2026-01-08 | 192.17 | 195.64 | 191.92 | 194.41 | 187.99 | 2,322,674 |
| 2026-01-07 | 191.04 | 193.39 | 190.21 | 192.85 | 186.48 | 2,200,593 |
| 2026-01-06 | 194.99 | 195.18 | 190.52 | 191.48 | 185.16 | 1,588,188 |
| 2026-01-05 | 194.99 | 196.82 | 191.50 | 194.76 | 188.33 | 896,207 |
| 2026-01-02 | 195.98 | 196.99 | 192.35 | 194.01 | 187.60 | 685,645 |
| 2025-12-31 | 194.50 | 195.37 | 192.86 | 194.88 | 188.44 | 738,069 |
| 2025-12-30 | 198.71 | 198.71 | 192.83 | 194.66 | 188.23 | 830,692 |
| 2025-12-29 | 197.71 | 199.20 | 197.14 | 197.47 | 190.95 | 474,183 |
| 2025-12-26 | 197.64 | 198.23 | 196.81 | 197.35 | 190.83 | 89,587 |
| 2025-12-24 | 199.05 | 199.06 | 196.51 | 197.06 | 190.55 | 100,432 |
| 2025-12-23 | 196.57 | 199.29 | 194.98 | 198.06 | 191.52 | 958,305 |
| 2025-12-22 | 194.50 | 196.89 | 190.37 | 195.60 | 189.14 | 1,223,077 |
| 2025-12-19 | 190.35 | 195.49 | 189.72 | 195.05 | 188.61 | 5,136,603 |
| 2025-12-18 | 190.45 | 191.80 | 189.03 | 190.01 | 183.73 | 1,721,925 |
| 2025-12-17 | 190.69 | 191.42 | 188.00 | 189.62 | 183.36 | 2,112,262 |
| 2025-12-16 | 192.53 | 192.98 | 189.06 | 189.77 | 183.50 | 2,962,238 |
| 2025-12-15 | 193.99 | 195.59 | 191.00 | 192.45 | 186.09 | 1,797,409 |
| 2025-12-11 | 188.70 | 195.84 | 188.70 | 194.06 | 187.65 | 1,124,728 |
| 2025-12-10 | 188.58 | 189.56 | 186.15 | 187.62 | 181.42 | 2,772,895 |
| 2025-12-09 | 185.70 | 190.26 | 185.70 | 188.66 | 182.43 | 1,040,280 |
| 2025-12-08 | 186.88 | 189.10 | 184.96 | 188.31 | 182.09 | 1,679,389 |
| 2025-12-05 | 186.00 | 188.27 | 186.00 | 187.13 | 180.95 | 875,305 |
| 2025-12-04 | 185.83 | 188.53 | 185.11 | 187.74 | 181.54 | 1,227,814 |
| 2025-12-03 | 189.29 | 189.29 | 184.33 | 185.03 | 178.92 | 2,066,513 |
| 2025-12-02 | 186.76 | 190.00 | 184.73 | 189.19 | 182.94 | 2,351,379 |
| 2025-12-01 | 186.75 | 187.53 | 183.89 | 186.81 | 180.64 | 1,364,838 |
| 2025-11-28 | 181.51 | 187.18 | 180.58 | 186.75 | 180.58 | 1,661,764 |
| 2025-11-27 | 182.01 | 183.21 | 180.31 | 180.78 | 174.81 | 363,772 |
| 2025-11-26 | 182.86 | 183.97 | 181.07 | 182.89 | 176.85 | 598,024 |
| 2025-11-25 | 182.53 | 183.36 | 180.61 | 182.70 | 176.67 | 660,309 |
| 2025-11-24 | 181.88 | 182.98 | 180.46 | 181.78 | 175.78 | 3,105,596 |
| 2025-11-21 | 182.75 | 185.42 | 179.74 | 182.09 | 176.08 | 1,391,085 |
| 2025-11-20 | 181.01 | 184.63 | 181.01 | 182.54 | 176.51 | 1,241,299 |
| 2025-11-19 | 183.15 | 183.76 | 179.60 | 180.43 | 174.47 | 1,786,641 |
| 2025-11-18 | 183.97 | 186.88 | 182.22 | 183.58 | 177.52 | 2,618,885 |
| 2025-11-14 | 183.32 | 185.74 | 181.03 | 183.97 | 177.89 | 2,177,548 |
| 2025-11-13 | 186.71 | 187.03 | 182.04 | 184.00 | 177.92 | 1,700,491 |
| 2025-11-12 | 190.16 | 192.97 | 183.82 | 186.62 | 180.46 | 4,096,849 |
| 2025-11-11 | 184.29 | 191.48 | 184.29 | 190.48 | 184.19 | 2,643,314 |
| 2025-11-10 | 184.00 | 185.08 | 182.62 | 184.29 | 178.20 | 1,501,005 |
| 2025-11-07 | 182.83 | 186.47 | 182.78 | 184.83 | 178.72 | 1,144,898 |
| 2025-11-06 | 182.83 | 183.90 | 182.02 | 182.83 | 176.79 | 1,060,934 |
| 2025-11-05 | 182.48 | 186.45 | 182.03 | 183.48 | 177.42 | 1,528,738 |
| 2025-11-04 | 179.06 | 183.20 | 175.48 | 182.87 | 176.83 | 1,713,331 |
| 2025-11-03 | 179.94 | 181.34 | 178.00 | 179.76 | 172.86 | 890,685 |
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.