Alsea S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 68.180 | 69.010 | 65.000 | 67.520 | 63.875 | 1,621,189 |
| 2024-05-30 | 67.810 | 68.780 | 66.250 | 68.120 | 64.442 | 2,065,418 |
| 2024-05-29 | 67.750 | 68.830 | 65.590 | 68.000 | 64.329 | 2,605,401 |
| 2024-05-28 | 67.900 | 69.250 | 67.550 | 67.720 | 64.064 | 1,159,445 |
| 2024-05-27 | 68.950 | 69.130 | 68.000 | 68.250 | 64.565 | 78,476 |
| 2024-05-24 | 68.970 | 69.740 | 68.100 | 68.470 | 64.773 | 462,535 |
| 2024-05-23 | 70.380 | 70.380 | 68.250 | 68.910 | 65.189 | 492,965 |
| 2024-05-22 | 69.450 | 70.500 | 69.090 | 70.030 | 66.249 | 359,478 |
| 2024-05-21 | 69.900 | 70.110 | 68.150 | 69.160 | 65.426 | 1,535,947 |
| 2024-05-20 | 71.110 | 71.990 | 70.030 | 70.120 | 66.334 | 322,443 |
| 2024-05-17 | 70.640 | 71.000 | 70.100 | 70.450 | 66.646 | 455,350 |
| 2024-05-16 | 70.900 | 71.350 | 70.340 | 70.720 | 66.902 | 974,440 |
| 2024-05-15 | 71.350 | 72.490 | 69.780 | 70.590 | 66.779 | 1,128,341 |
| 2024-05-14 | 71.390 | 72.010 | 70.120 | 70.520 | 66.713 | 1,271,933 |
| 2024-05-13 | 71.300 | 71.840 | 71.030 | 71.390 | 67.536 | 789,538 |
| 2024-05-10 | 73.000 | 73.000 | 70.800 | 70.950 | 67.119 | 505,086 |
| 2024-05-09 | 73.770 | 74.340 | 72.890 | 73.180 | 68.094 | 1,106,923 |
| 2024-05-08 | 73.300 | 74.000 | 71.130 | 73.600 | 68.485 | 2,319,150 |
| 2024-05-07 | 73.850 | 74.500 | 72.360 | 72.740 | 67.684 | 1,689,756 |
| 2024-05-06 | 73.740 | 74.800 | 72.250 | 73.720 | 68.596 | 2,141,163 |
| 2024-05-03 | 72.800 | 73.440 | 71.640 | 73.080 | 68.001 | 2,072,834 |
| 2024-05-02 | 71.980 | 72.840 | 69.130 | 72.050 | 67.042 | 2,502,661 |
| 2024-04-30 | 73.420 | 73.990 | 71.590 | 71.760 | 66.772 | 2,421,776 |
| 2024-04-29 | 73.540 | 74.250 | 72.510 | 73.190 | 68.103 | 1,074,678 |
| 2024-04-26 | 74.260 | 74.880 | 72.840 | 73.500 | 68.391 | 935,407 |
| 2024-04-25 | 74.270 | 75.430 | 72.570 | 74.270 | 69.108 | 1,714,694 |
| 2024-04-24 | 76.000 | 76.800 | 73.000 | 74.590 | 69.406 | 1,577,540 |
| 2024-04-23 | 74.920 | 77.370 | 74.760 | 77.100 | 71.741 | 1,574,303 |
| 2024-04-22 | 74.000 | 74.760 | 72.650 | 74.230 | 69.071 | 1,121,367 |
| 2024-04-19 | 71.750 | 74.570 | 71.750 | 73.690 | 68.568 | 687,427 |
| 2024-04-18 | 75.360 | 75.840 | 73.190 | 74.210 | 69.052 | 1,413,170 |
| 2024-04-17 | 74.830 | 76.390 | 72.180 | 75.360 | 70.122 | 1,189,192 |
| 2024-04-16 | 74.310 | 75.990 | 71.100 | 75.040 | 69.824 | 1,213,730 |
| 2024-04-15 | 73.300 | 75.200 | 72.550 | 74.410 | 69.238 | 1,330,796 |
| 2024-04-12 | 76.620 | 78.250 | 73.000 | 73.450 | 68.345 | 1,123,472 |
| 2024-04-11 | 75.370 | 76.290 | 72.200 | 76.160 | 70.867 | 2,154,199 |
| 2024-04-10 | 75.830 | 76.000 | 73.120 | 75.680 | 70.420 | 1,615,166 |
| 2024-04-09 | 78.930 | 79.500 | 75.690 | 75.830 | 70.560 | 4,093,256 |
| 2024-04-08 | 79.300 | 79.500 | 78.890 | 79.180 | 73.677 | 524,195 |
| 2024-04-05 | 78.880 | 79.600 | 77.720 | 79.270 | 73.760 | 2,283,643 |
| 2024-04-04 | 81.450 | 81.990 | 78.980 | 79.160 | 73.658 | 3,452,385 |
| 2024-04-03 | 82.630 | 83.440 | 80.700 | 81.280 | 75.631 | 2,611,943 |
| 2024-04-02 | 83.090 | 85.380 | 81.890 | 82.350 | 76.626 | 1,247,213 |
| 2024-04-01 | 82.410 | 83.780 | 80.430 | 83.090 | 77.315 | 1,824,284 |
| 2024-03-27 | 82.390 | 83.400 | 81.010 | 81.980 | 76.282 | 2,264,146 |
| 2024-03-26 | 78.920 | 83.940 | 78.900 | 82.420 | 76.691 | 3,283,600 |
| 2024-03-25 | 79.290 | 79.370 | 78.540 | 78.950 | 73.463 | 986,406 |
| 2024-03-22 | 79.210 | 79.440 | 78.040 | 79.080 | 73.584 | 2,933,312 |
| 2024-03-21 | 78.590 | 80.000 | 78.360 | 78.950 | 73.463 | 2,118,064 |
| 2024-03-20 | 77.390 | 79.000 | 76.790 | 78.250 | 72.811 | 2,154,942 |
| 2024-03-19 | 74.430 | 77.730 | 74.300 | 77.300 | 71.927 | 2,359,870 |
| 2024-03-15 | 72.400 | 74.650 | 72.400 | 74.290 | 69.127 | 5,062,943 |
| 2024-03-14 | 70.280 | 72.670 | 70.280 | 72.090 | 67.079 | 3,323,865 |
| 2024-03-13 | 68.270 | 71.140 | 68.270 | 69.990 | 65.125 | 1,459,822 |
| 2024-03-12 | 67.590 | 68.380 | 67.230 | 68.270 | 63.525 | 629,623 |
| 2024-03-11 | 67.350 | 68.160 | 66.870 | 67.330 | 62.650 | 662,512 |
| 2024-03-08 | 67.500 | 67.600 | 66.010 | 67.220 | 62.548 | 809,540 |
| 2024-03-07 | 67.350 | 67.990 | 66.540 | 67.590 | 62.892 | 1,627,524 |
| 2024-03-06 | 67.760 | 67.990 | 67.180 | 67.360 | 62.678 | 977,479 |
| 2024-03-05 | 66.450 | 68.000 | 66.120 | 67.880 | 63.162 | 1,668,392 |
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.