Arca Continental S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 205.33 | 208.00 | 204.62 | 206.62 | 195.31 | 1,485,484 |
| 2025-05-15 | 206.67 | 208.32 | 204.83 | 205.06 | 193.83 | 2,606,638 |
| 2025-05-14 | 210.99 | 210.99 | 203.52 | 207.02 | 195.68 | 1,893,511 |
| 2025-05-13 | 210.50 | 212.97 | 205.98 | 210.10 | 198.59 | 2,393,481 |
| 2025-05-12 | 210.00 | 211.20 | 206.50 | 209.91 | 198.42 | 1,446,249 |
| 2025-05-09 | 210.35 | 211.20 | 206.32 | 208.38 | 196.97 | 1,711,591 |
| 2025-05-08 | 214.00 | 215.00 | 208.42 | 208.69 | 197.26 | 1,880,819 |
| 2025-05-07 | 212.15 | 213.73 | 210.39 | 213.15 | 201.48 | 1,560,742 |
| 2025-05-06 | 209.15 | 212.32 | 205.13 | 211.42 | 199.84 | 857,438 |
| 2025-05-05 | 207.00 | 209.39 | 205.03 | 209.15 | 197.70 | 1,043,824 |
| 2025-05-02 | 206.60 | 208.00 | 203.94 | 207.17 | 195.83 | 1,185,440 |
| 2025-04-30 | 203.31 | 206.74 | 200.00 | 206.37 | 195.07 | 2,799,767 |
| 2025-04-29 | 205.05 | 206.51 | 201.91 | 202.30 | 191.22 | 2,634,496 |
| 2025-04-28 | 210.93 | 212.00 | 204.52 | 204.98 | 193.76 | 1,470,185 |
| 2025-04-25 | 209.01 | 211.89 | 204.00 | 209.89 | 198.40 | 1,482,790 |
| 2025-04-24 | 213.42 | 213.98 | 208.62 | 209.01 | 197.56 | 1,467,847 |
| 2025-04-23 | 219.14 | 219.45 | 212.51 | 213.34 | 201.66 | 2,688,950 |
| 2025-04-22 | 214.60 | 215.97 | 213.88 | 214.49 | 202.74 | 2,005,934 |
| 2025-04-21 | 211.40 | 231.90 | 211.00 | 214.53 | 202.78 | 1,109,970 |
| 2025-04-16 | 210.00 | 214.00 | 207.98 | 212.47 | 200.83 | 1,965,738 |
| 2025-04-15 | 208.24 | 212.54 | 206.72 | 208.70 | 197.27 | 2,184,675 |
| 2025-04-14 | 204.52 | 211.75 | 204.52 | 209.29 | 197.83 | 1,704,292 |
| 2025-04-11 | 205.17 | 207.50 | 202.11 | 203.51 | 192.37 | 1,679,235 |
| 2025-04-10 | 214.06 | 214.06 | 203.91 | 206.75 | 195.43 | 2,969,095 |
| 2025-04-09 | 203.00 | 218.48 | 197.89 | 214.60 | 202.85 | 2,922,832 |
| 2025-04-08 | 202.43 | 207.46 | 200.83 | 203.37 | 192.23 | 2,562,753 |
| 2025-04-07 | 197.52 | 202.39 | 191.54 | 201.43 | 190.40 | 2,992,321 |
| 2025-04-04 | 210.50 | 213.86 | 193.27 | 197.12 | 186.33 | 2,653,304 |
| 2025-04-03 | 213.96 | 224.67 | 206.26 | 210.07 | 198.57 | 3,621,863 |
| 2025-04-02 | 221.32 | 221.32 | 211.50 | 214.06 | 202.34 | 1,535,779 |
| 2025-04-01 | 215.17 | 221.49 | 211.02 | 220.22 | 204.27 | 1,768,637 |
| 2025-03-31 | 215.96 | 215.96 | 211.26 | 213.98 | 198.48 | 2,596,384 |
| 2025-03-28 | 211.22 | 215.25 | 210.03 | 214.89 | 199.32 | 1,888,523 |
| 2025-03-27 | 209.61 | 212.80 | 209.03 | 212.24 | 196.86 | 1,467,677 |
| 2025-03-26 | 212.98 | 213.00 | 208.32 | 210.91 | 195.63 | 1,083,967 |
| 2025-03-25 | 213.00 | 214.51 | 209.50 | 212.19 | 196.82 | 709,873 |
| 2025-03-24 | 210.37 | 214.97 | 208.44 | 213.20 | 197.75 | 1,330,569 |
| 2025-03-21 | 215.44 | 215.64 | 208.72 | 209.33 | 194.17 | 5,284,021 |
| 2025-03-20 | 210.05 | 216.29 | 209.64 | 215.67 | 200.05 | 2,401,419 |
| 2025-03-19 | 210.71 | 211.97 | 209.10 | 209.97 | 194.76 | 1,302,570 |
| 2025-03-18 | 210.50 | 227.00 | 210.16 | 210.80 | 195.53 | 2,083,198 |
| 2025-03-14 | 213.04 | 213.04 | 209.00 | 210.51 | 195.26 | 1,285,355 |
| 2025-03-13 | 208.71 | 215.89 | 208.44 | 212.15 | 196.78 | 1,718,064 |
| 2025-03-12 | 206.67 | 210.97 | 203.04 | 208.76 | 193.64 | 1,578,028 |
| 2025-03-11 | 206.72 | 209.06 | 203.62 | 207.29 | 192.27 | 2,184,473 |
| 2025-03-10 | 207.52 | 209.31 | 205.00 | 207.11 | 192.11 | 1,318,018 |
| 2025-03-07 | 208.07 | 208.48 | 203.00 | 207.96 | 192.89 | 2,020,170 |
| 2025-03-06 | 211.89 | 215.20 | 208.10 | 209.12 | 193.97 | 2,491,401 |
| 2025-03-05 | 210.01 | 214.78 | 208.75 | 214.13 | 198.62 | 1,347,554 |
| 2025-03-04 | 209.17 | 212.55 | 206.02 | 210.40 | 195.16 | 2,858,358 |
| 2025-03-03 | 211.90 | 215.33 | 209.06 | 209.60 | 194.42 | 1,318,124 |
| 2025-02-28 | 212.85 | 213.99 | 208.49 | 212.29 | 196.91 | 5,250,722 |
| 2025-02-27 | 215.00 | 215.00 | 207.45 | 211.80 | 196.46 | 3,083,929 |
| 2025-02-26 | 211.00 | 215.02 | 209.04 | 214.72 | 199.16 | 3,407,313 |
| 2025-02-25 | 219.00 | 219.00 | 211.16 | 212.10 | 196.73 | 2,221,958 |
| 2025-02-24 | 213.50 | 215.46 | 212.42 | 214.34 | 198.81 | 1,994,510 |
| 2025-02-21 | 208.80 | 214.50 | 205.01 | 212.32 | 196.94 | 1,417,925 |
| 2025-02-20 | 204.00 | 209.74 | 202.12 | 208.91 | 193.78 | 7,562,963 |
| 2025-02-19 | 204.51 | 205.11 | 202.56 | 203.91 | 189.14 | 3,103,787 |
| 2025-02-18 | 207.17 | 207.17 | 204.01 | 204.60 | 189.78 | 3,124,735 |
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.