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
2025-10-31	178.69	180.32	177.22	179.94	173.03	1,853,603
2025-10-30	179.87	179.89	177.64	178.35	171.50	2,156,074
2025-10-29	178.73	180.89	178.01	179.45	172.56	1,086,364
2025-10-28	177.76	182.37	177.48	179.12	172.24	2,301,583
2025-10-27	177.88	178.56	176.00	176.87	170.08	1,769,358
2025-10-24	180.51	182.19	176.74	177.22	170.41	1,006,580
2025-10-23	177.41	183.00	175.56	181.77	174.79	790,276
2025-10-22	177.25	179.53	177.10	179.15	172.27	675,782
2025-10-21	178.78	179.77	176.10	177.17	170.36	863,870
2025-10-20	180.00	181.08	177.50	178.20	171.36	680,488
2025-10-17	181.65	182.25	178.44	179.82	172.91	665,676
2025-10-16	179.61	185.32	179.09	181.97	174.98	2,092,226
2025-10-15	177.67	179.20	176.27	178.17	171.33	1,073,357
2025-10-14	179.52	179.87	176.52	176.78	169.99	905,065
2025-10-13	179.14	181.94	177.00	178.96	172.09	1,098,010
2025-10-10	180.19	181.07	177.95	178.24	171.39	1,288,689
2025-10-09	182.99	183.84	180.00	180.10	173.18	1,439,830
2025-10-08	183.62	185.80	181.21	182.99	175.96	1,646,428
2025-10-07	188.69	189.30	182.57	183.89	176.83	1,122,775
2025-10-06	191.17	191.17	186.78	188.69	181.44	1,274,715
2025-10-03	190.35	192.26	189.61	191.03	183.69	2,789,593
2025-10-02	190.57	191.13	189.51	190.04	182.74	785,364
2025-10-01	192.55	192.55	190.50	191.53	184.17	1,169,035
2025-09-30	189.51	192.40	189.00	192.02	184.64	2,369,751
2025-09-29	190.22	192.00	188.64	189.63	182.35	866,563
2025-09-26	186.81	191.04	186.54	189.13	181.87	1,667,887
2025-09-25	188.76	191.89	186.90	187.44	180.24	2,324,985
2025-09-24	190.62	192.80	190.10	190.60	183.28	1,175,716
2025-09-23	189.89	190.82	189.20	190.51	183.19	1,144,007
2025-09-22	188.97	190.79	187.89	189.31	182.04	1,104,997
2025-09-19	186.55	191.00	185.57	190.46	183.14	6,031,925
2025-09-18	186.73	189.52	185.20	186.85	179.67	2,148,493
2025-09-17	188.38	190.00	186.08	186.91	179.73	1,701,706
2025-09-15	186.08	189.86	186.02	189.34	182.07	1,096,967
2025-09-12	185.28	187.40	183.51	186.99	179.81	1,485,274
2025-09-11	182.94	185.30	181.02	184.99	177.88	2,589,536
2025-09-10	183.10	184.78	181.75	182.14	175.14	4,180,475
2025-09-09	187.73	190.09	183.00	183.24	176.20	3,175,977
2025-09-08	189.53	191.51	188.59	189.41	182.13	888,450
2025-09-05	193.19	193.25	188.21	189.54	182.26	1,018,041
2025-09-04	190.64	193.69	190.60	192.61	185.21	731,914
2025-09-03	193.00	195.62	189.83	190.39	183.08	1,513,262
2025-09-02	193.97	195.94	191.05	192.15	184.77	1,062,385
2025-09-01	190.40	195.00	190.36	194.54	187.07	151,363
2025-08-29	196.07	196.07	189.77	190.38	183.07	1,763,043
2025-08-28	197.31	197.84	195.02	196.56	189.01	663,058
2025-08-27	193.51	197.00	190.95	196.33	188.79	840,643
2025-08-26	200.31	202.92	192.74	193.69	186.25	3,924,019
2025-08-25	201.77	202.40	199.69	200.71	193.00	684,531
2025-08-22	202.41	203.99	200.91	201.78	194.03	1,747,748
2025-08-21	198.23	204.39	197.84	202.38	194.61	2,530,493
2025-08-20	200.00	202.85	197.40	197.81	190.21	957,978
2025-08-19	197.60	202.62	196.96	200.95	193.23	1,351,305
2025-08-18	199.09	199.51	196.82	198.13	190.52	1,807,780
2025-08-15	197.41	199.50	196.46	198.72	191.09	585,229
2025-08-14	198.10	198.10	193.56	195.48	187.97	1,016,181
2025-08-13	198.33	198.99	195.21	197.89	190.29	1,377,879
2025-08-12	197.00	198.35	195.08	197.43	189.85	1,307,295
2025-08-11	195.16	197.42	194.61	196.98	189.41	644,496
2025-08-08	198.86	200.98	195.83	197.28	189.70	936,852

← NewerPage 5 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.