Alsea S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 55.970 | 57.000 | 55.950 | 56.680 | 53.620 | 2,523,538 |
| 2024-08-22 | 56.410 | 56.770 | 55.910 | 56.010 | 52.986 | 3,571,836 |
| 2024-08-21 | 57.870 | 57.980 | 55.590 | 56.340 | 53.298 | 4,804,042 |
| 2024-08-20 | 57.500 | 58.220 | 56.330 | 58.010 | 54.878 | 2,434,865 |
| 2024-08-19 | 56.420 | 57.370 | 56.300 | 57.180 | 54.093 | 1,312,821 |
| 2024-08-16 | 56.300 | 56.950 | 55.730 | 56.340 | 53.298 | 2,565,307 |
| 2024-08-15 | 55.580 | 56.760 | 55.580 | 56.350 | 53.308 | 1,604,255 |
| 2024-08-14 | 55.070 | 56.360 | 55.010 | 56.280 | 53.241 | 1,609,106 |
| 2024-08-13 | 55.450 | 55.720 | 54.690 | 55.530 | 52.532 | 1,936,360 |
| 2024-08-12 | 54.680 | 55.450 | 54.400 | 55.210 | 52.229 | 2,518,237 |
| 2024-08-09 | 55.090 | 55.110 | 54.390 | 54.950 | 51.983 | 1,618,768 |
| 2024-08-08 | 55.340 | 55.670 | 54.930 | 55.000 | 52.030 | 1,492,683 |
| 2024-08-07 | 55.210 | 55.470 | 54.580 | 55.100 | 52.125 | 3,511,817 |
| 2024-08-06 | 54.530 | 55.460 | 54.490 | 55.010 | 52.040 | 3,552,377 |
| 2024-08-05 | 54.710 | 55.170 | 53.530 | 54.310 | 51.378 | 1,640,552 |
| 2024-08-02 | 55.000 | 55.500 | 53.410 | 55.320 | 52.333 | 5,054,214 |
| 2024-08-01 | 56.050 | 56.050 | 53.790 | 55.100 | 52.125 | 7,547,229 |
| 2024-07-31 | 55.390 | 56.600 | 54.250 | 56.250 | 53.213 | 2,939,252 |
| 2024-07-30 | 54.830 | 55.340 | 54.010 | 55.120 | 52.144 | 3,802,760 |
| 2024-07-29 | 55.430 | 55.700 | 53.820 | 54.390 | 51.453 | 2,273,072 |
| 2024-07-26 | 55.960 | 56.150 | 54.100 | 55.310 | 52.324 | 9,015,944 |
| 2024-07-25 | 58.110 | 58.160 | 53.480 | 55.390 | 52.399 | 5,311,275 |
| 2024-07-24 | 60.930 | 61.410 | 57.120 | 58.260 | 55.114 | 4,425,324 |
| 2024-07-23 | 61.710 | 61.910 | 60.110 | 61.260 | 57.953 | 2,765,256 |
| 2024-07-22 | 62.190 | 62.820 | 61.380 | 62.010 | 58.662 | 2,065,351 |
| 2024-07-19 | 60.780 | 62.570 | 60.650 | 62.340 | 58.974 | 1,525,028 |
| 2024-07-18 | 61.700 | 61.870 | 60.210 | 60.570 | 57.300 | 2,342,949 |
| 2024-07-17 | 61.620 | 62.720 | 61.320 | 61.630 | 58.303 | 1,767,544 |
| 2024-07-16 | 62.000 | 62.470 | 60.830 | 61.620 | 58.293 | 1,063,880 |
| 2024-07-15 | 62.150 | 63.250 | 61.600 | 61.780 | 58.444 | 1,558,188 |
| 2024-07-12 | 62.370 | 63.700 | 62.000 | 63.520 | 60.090 | 777,327 |
| 2024-07-11 | 62.050 | 62.820 | 61.620 | 62.250 | 58.889 | 560,433 |
| 2024-07-10 | 61.610 | 62.190 | 61.200 | 61.800 | 58.463 | 1,132,859 |
| 2024-07-09 | 62.340 | 62.340 | 60.810 | 61.360 | 58.047 | 846,304 |
| 2024-07-08 | 62.000 | 62.210 | 60.690 | 61.990 | 58.643 | 1,476,067 |
| 2024-07-05 | 62.980 | 63.150 | 61.550 | 61.820 | 58.482 | 498,504 |
| 2024-07-04 | 63.990 | 64.490 | 62.560 | 63.070 | 59.665 | 205,583 |
| 2024-07-03 | 63.530 | 64.870 | 63.470 | 64.210 | 60.743 | 1,372,220 |
| 2024-07-02 | 64.600 | 65.710 | 62.520 | 63.460 | 60.034 | 2,833,302 |
| 2024-07-01 | 64.000 | 65.210 | 62.930 | 65.000 | 61.491 | 1,967,169 |
| 2024-06-28 | 63.400 | 63.790 | 62.480 | 63.600 | 60.166 | 1,697,215 |
| 2024-06-27 | 62.400 | 63.940 | 61.630 | 63.620 | 60.185 | 2,765,191 |
| 2024-06-26 | 63.250 | 63.250 | 61.610 | 62.400 | 59.031 | 2,082,940 |
| 2024-06-25 | 63.130 | 63.190 | 61.310 | 62.760 | 59.372 | 3,061,978 |
| 2024-06-24 | 62.550 | 63.200 | 61.180 | 62.930 | 59.532 | 3,078,576 |
| 2024-06-21 | 59.760 | 62.970 | 59.350 | 62.410 | 59.040 | 9,158,709 |
| 2024-06-20 | 59.810 | 60.040 | 59.260 | 59.570 | 56.354 | 3,935,390 |
| 2024-06-19 | 60.580 | 61.030 | 59.350 | 59.990 | 56.751 | 1,263,335 |
| 2024-06-18 | 60.000 | 61.550 | 59.900 | 60.600 | 57.328 | 2,415,854 |
| 2024-06-17 | 61.010 | 61.150 | 59.800 | 59.980 | 56.742 | 646,480 |
| 2024-06-14 | 61.340 | 61.990 | 60.350 | 60.960 | 57.669 | 1,667,124 |
| 2024-06-13 | 61.420 | 62.280 | 61.110 | 61.320 | 58.009 | 1,406,285 |
| 2024-06-12 | 61.640 | 62.370 | 61.000 | 61.410 | 58.094 | 1,814,753 |
| 2024-06-11 | 62.280 | 62.890 | 61.110 | 61.550 | 58.227 | 2,117,092 |
| 2024-06-10 | 63.440 | 64.480 | 62.000 | 62.280 | 58.917 | 2,592,927 |
| 2024-06-07 | 67.490 | 68.000 | 62.770 | 63.260 | 59.845 | 1,837,864 |
| 2024-06-06 | 68.900 | 70.340 | 66.630 | 67.290 | 63.657 | 1,205,688 |
| 2024-06-05 | 64.650 | 68.680 | 64.650 | 68.530 | 64.830 | 1,150,390 |
| 2024-06-04 | 62.300 | 64.800 | 62.300 | 64.350 | 60.876 | 1,777,690 |
| 2024-06-03 | 68.170 | 68.340 | 61.530 | 62.550 | 59.173 | 1,661,014 |
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.