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
2024-03-04	67.500	67.500	65.970	66.710	62.073	867,577
2024-03-01	65.690	66.980	65.600	66.520	61.897	649,165
2024-02-29	64.960	66.190	64.920	65.320	60.780	3,361,060
2024-02-28	66.100	66.480	62.050	64.640	60.147	2,778,093
2024-02-27	65.560	67.470	65.560	66.060	61.469	3,205,800
2024-02-26	64.700	66.030	64.640	65.250	60.715	1,010,899
2024-02-23	65.070	66.820	64.340	64.510	60.026	1,604,051
2024-02-22	67.300	67.530	64.870	65.030	60.510	2,026,519
2024-02-21	68.000	68.100	66.760	66.980	62.325	1,532,621
2024-02-20	67.100	68.390	67.100	68.120	63.385	1,070,984
2024-02-19	67.600	67.640	66.150	67.320	62.641	55,523
2024-02-16	66.640	68.030	66.480	67.380	62.697	1,588,408
2024-02-15	65.120	66.980	65.120	66.550	61.925	5,939,525
2024-02-14	65.130	65.500	64.570	64.980	60.464	257,421
2024-02-13	65.720	66.780	64.660	64.940	60.426	588,826
2024-02-12	66.500	67.320	65.300	65.440	60.892	394,781
2024-02-09	66.030	67.390	65.640	66.760	62.120	635,685
2024-02-08	67.350	67.740	65.890	66.080	61.487	543,641
2024-02-07	67.670	67.900	66.560	67.400	62.715	1,180,533
2024-02-06	67.240	68.150	66.840	67.340	62.660	1,736,522
2024-02-02	68.310	68.310	66.510	66.970	62.315	1,089,858
2024-02-01	67.450	68.470	66.970	68.210	63.469	2,070,711
2024-01-31	67.150	68.500	66.970	67.260	62.585	6,226,179
2024-01-30	67.520	68.280	66.660	67.310	62.632	2,062,406
2024-01-29	67.600	68.160	66.450	67.860	63.143	3,084,794
2024-01-26	64.950	67.210	64.820	66.690	62.055	4,934,884
2024-01-25	65.000	65.000	63.260	64.990	60.473	754,383
2024-01-24	64.040	65.000	64.040	64.890	60.380	689,490
2024-01-23	64.380	64.380	63.190	63.960	59.515	391,058
2024-01-22	64.110	64.980	63.400	64.240	59.775	543,915
2024-01-19	64.280	64.490	63.360	64.010	59.561	1,698,730
2024-01-18	62.090	64.390	62.030	64.310	59.840	1,395,656
2024-01-17	61.120	62.300	60.060	62.060	57.747	2,436,671
2024-01-16	61.200	61.800	60.780	61.340	57.077	1,893,795
2024-01-15	61.870	61.890	61.130	61.280	57.021	165,845
2024-01-12	61.580	62.810	61.270	61.710	57.421	614,792
2024-01-11	61.790	62.020	61.310	61.480	57.207	320,425
2024-01-10	61.890	61.920	60.650	61.480	57.207	797,901
2024-01-09	62.560	62.560	61.340	61.760	57.467	536,667
2024-01-08	62.830	63.310	62.090	62.570	58.221	399,796
2024-01-05	62.850	63.800	61.800	62.880	58.510	1,367,596
2024-01-04	63.800	64.300	61.510	62.570	58.221	737,741
2024-01-03	63.520	64.680	62.020	63.710	59.282	1,296,856
2024-01-02	64.170	64.750	62.950	63.210	58.817	660,795
2023-12-29	64.020	65.180	63.950	64.160	59.701	275,889
2023-12-28	64.460	65.000	63.790	63.950	59.505	227,941
2023-12-27	64.420	64.890	63.680	64.230	59.766	606,486
2023-12-26	64.800	64.900	64.100	64.320	59.850	208,347
2023-12-22	64.350	65.000	64.350	64.840	60.333	415,704
2023-12-21	63.570	64.400	63.340	64.340	59.868	585,306
2023-12-20	63.040	63.980	62.530	63.120	58.733	1,237,968
2023-12-19	62.410	63.980	62.070	63.270	58.873	1,259,761
2023-12-18	61.370	62.330	61.250	62.000	57.691	612,726
2023-12-15	61.780	61.930	60.970	61.220	56.965	2,402,501
2023-12-14	61.500	62.210	61.040	61.940	57.635	2,085,536
2023-12-13	61.200	61.830	60.770	61.730	57.440	1,168,572
2023-12-11	62.260	62.260	61.160	61.600	57.319	493,097
2023-12-08	61.980	62.000	60.980	61.940	57.635	597,890
2023-12-07	61.680	62.140	61.000	61.770	57.477	811,244
2023-12-06	60.520	61.890	60.520	61.440	57.170	2,043,706

← NewerPage 12 of 22 · 1,262 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.