Alsea S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.090	52.500	51.090	52.230	52.230	1,413,945
2026-10-16	50.300	52.180	50.290	51.150	51.150	1,919,420
2026-10-15	49.650	51.160	49.650	50.320	50.320	1,678,690
2026-10-14	49.560	50.700	49.560	49.790	49.790	1,135,666
2026-10-13	48.930	50.000	48.910	49.580	49.580	2,968,138
2026-10-12	48.240	48.690	48.060	48.500	48.500	1,469,380
2026-10-09	47.000	48.690	47.000	48.480	48.480	1,269,530
2026-10-08	46.990	48.000	46.990	47.640	47.640	1,179,351
2026-10-07	46.190	47.110	46.180	46.900	46.900	799,682
2026-10-06	45.500	46.650	45.500	46.430	46.430	1,802,503
2026-10-05	45.380	45.990	44.700	45.870	45.870	985,032
2026-10-02	45.600	46.000	44.640	45.610	45.610	1,236,111
2026-10-01	45.510	45.770	44.750	45.390	45.390	2,125,967
2026-09-30	45.720	46.780	45.500	45.500	45.500	1,660,532
2026-09-29	46.340	46.970	45.500	46.450	46.450	1,820,812
2026-09-28	44.940	46.740	44.920	46.110	46.110	1,894,373
2026-09-25	43.100	45.890	43.100	44.970	44.970	1,568,396
2026-09-24	43.390	43.400	42.520	43.270	43.270	1,647,029
2026-09-23	43.020	43.570	42.830	43.360	43.360	1,001,953
2026-09-22	43.450	43.760	42.750	43.220	43.220	1,299,328
2026-09-21	44.010	44.010	43.080	43.650	43.650	1,640,345
2026-09-18	43.000	44.570	42.360	44.010	44.010	9,892,029
2026-09-17	43.750	43.760	42.980	43.150	43.150	1,400,591
2026-09-15	42.770	44.240	42.760	43.760	43.760	1,263,143
2026-09-14	43.110	43.500	42.160	42.990	42.990	795,927
2026-09-11	43.340	43.490	42.840	42.950	42.950	567,511
2026-09-10	42.900	43.400	42.240	43.220	43.220	1,147,272
2026-09-09	43.750	43.750	42.900	43.100	43.100	1,404,480
2026-09-08	43.950	43.950	43.060	43.810	43.810	632,219
2026-09-07	42.840	44.500	42.840	43.740	43.740	277,499
2026-09-04	42.320	43.120	42.320	42.860	42.860	955,410
2026-09-03	41.710	43.000	41.710	42.830	42.830	892,739
2026-09-02	41.220	41.840	40.960	41.670	41.670	546,052
2026-09-01	41.500	42.270	41.150	41.420	41.420	928,240
2026-08-31	40.780	42.070	40.780	41.630	41.630	1,457,735
2026-08-28	41.290	41.490	40.630	40.990	40.990	796,464
2026-08-27	41.280	41.780	41.050	41.200	41.200	685,414
2026-08-26	41.390	41.560	41.000	41.280	41.280	430,247
2026-08-25	40.020	41.500	40.020	41.180	41.180	465,965
2026-08-24	40.210	40.580	40.050	40.210	40.210	244,628
2026-08-21	39.870	40.790	39.860	40.240	40.240	1,043,723
2026-08-20	40.080	40.650	39.580	39.690	39.690	931,721
2026-08-19	40.180	40.730	39.280	40.320	40.320	1,084,228
2026-08-18	40.280	41.150	39.780	40.060	40.060	541,315
2026-08-17	40.600	40.800	39.900	40.490	40.490	379,065
2026-08-14	40.800	40.800	40.220	40.400	40.400	302,653
2026-08-13	41.400	41.840	40.480	40.650	40.650	498,262
2026-08-12	41.050	41.750	40.390	41.640	41.640	698,196
2026-08-11	41.620	41.910	40.850	41.260	41.260	669,129
2026-08-10	41.550	41.820	41.200	41.670	41.670	419,359
2026-08-07	41.780	42.150	41.740	41.890	41.890	411,245
2026-08-06	41.300	42.080	41.160	41.810	41.810	503,652
2026-08-05	41.350	41.590	40.820	41.460	41.460	865,287
2026-08-04	41.910	42.300	41.000	41.150	41.150	726,004
2026-08-03	42.990	42.990	41.200	41.710	41.710	720,875
2026-07-31	42.410	43.000	42.000	42.120	42.120	755,380
2026-07-30	42.010	42.440	41.630	42.270	42.270	784,618
2026-07-29	41.890	42.240	41.190	41.950	41.950	742,222
2026-07-28	41.180	42.460	41.050	41.740	41.740	712,512
2026-07-27	40.790	41.250	40.650	40.980	40.980	534,923

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.0000 MXN
2025-10-13	0.5342 MXN
2025-05-13	1.2000 MXN
2024-05-10	1.2000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.