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
2023-12-05	59.950	61.210	59.200	60.520	56.314	1,319,885
2023-12-04	59.100	60.440	59.100	60.260	56.072	725,185
2023-12-01	60.660	61.100	59.260	59.900	55.737	876,227
2023-11-30	60.300	61.040	60.250	60.660	56.444	2,532,247
2023-11-29	60.430	61.280	60.330	60.610	56.397	1,027,748
2023-11-28	60.290	61.140	60.140	60.470	56.267	1,086,008
2023-11-27	59.610	61.180	59.610	60.450	56.249	773,269
2023-11-24	60.180	60.250	59.000	59.610	55.467	561,829
2023-11-23	60.100	60.640	59.820	60.190	56.007	216,957
2023-11-22	60.330	60.900	60.080	60.530	56.323	1,492,509
2023-11-21	60.210	60.890	59.550	60.480	56.276	2,069,421
2023-11-17	60.230	60.750	60.180	60.480	56.276	647,467
2023-11-16	61.860	62.270	59.800	60.110	55.932	1,015,467
2023-11-15	61.120	62.860	61.090	61.780	57.486	1,475,054
2023-11-14	61.300	61.700	60.300	60.990	56.751	1,748,979
2023-11-13	61.060	61.550	60.690	61.080	56.835	1,187,072
2023-11-10	61.000	61.260	60.800	61.000	56.760	1,048,216
2023-11-09	60.800	61.540	60.720	61.120	56.872	1,708,888
2023-11-08	61.510	61.680	60.580	60.910	56.677	1,348,598
2023-11-07	61.890	62.430	60.940	61.260	57.002	1,315,355
2023-11-06	61.880	62.970	61.520	62.010	57.700	1,530,654
2023-11-03	60.200	65.310	60.190	62.200	57.877	3,989,209
2023-11-01	59.850	60.350	59.190	60.070	55.895	1,659,046
2023-10-31	61.440	61.880	59.580	59.740	55.588	1,138,502
2023-10-30	61.750	62.100	61.430	61.650	57.365	1,129,780
2023-10-27	62.790	63.820	61.270	61.680	57.393	1,391,007
2023-10-26	61.870	63.290	60.840	62.690	58.333	1,009,604
2023-10-25	59.280	62.370	59.060	61.870	57.570	1,661,247
2023-10-24	59.450	59.900	58.640	58.810	54.722	842,251
2023-10-23	59.580	60.460	58.070	59.210	55.095	1,143,065
2023-10-20	61.460	61.460	59.490	59.590	55.448	875,569
2023-10-19	61.520	62.540	61.040	61.430	57.160	1,573,972
2023-10-18	62.380	62.650	60.520	61.520	57.244	1,771,309
2023-10-17	62.790	63.130	61.830	62.100	57.784	973,000
2023-10-16	60.950	62.790	60.950	61.960	57.654	363,839
2023-10-13	62.220	62.220	60.690	60.950	56.714	1,281,921
2023-10-12	63.830	63.830	62.140	62.320	57.989	1,786,803
2023-10-11	64.640	65.250	63.690	63.960	59.515	1,365,272
2023-10-10	63.640	64.990	63.640	64.860	60.352	633,068
2023-10-09	63.650	63.870	62.440	63.430	59.021	1,094,375
2023-10-06	63.760	63.980	62.560	63.730	59.301	1,109,094
2023-10-05	64.000	64.290	62.170	63.870	59.431	1,231,646
2023-10-04	63.710	64.460	63.460	64.100	59.645	729,011
2023-10-03	62.370	65.140	62.020	63.640	59.217	1,615,834
2023-10-02	63.030	63.260	61.710	62.920	58.547	1,576,801
2023-09-29	63.000	64.180	63.000	63.410	59.003	1,057,313
2023-09-28	63.090	63.770	62.900	63.600	59.180	647,770
2023-09-27	63.170	64.390	61.990	63.390	58.984	2,865,238
2023-09-26	63.550	64.010	62.870	63.360	58.956	2,229,395
2023-09-25	64.300	64.350	63.550	64.010	59.561	941,505
2023-09-22	62.250	65.400	62.200	64.300	59.831	1,018,645
2023-09-21	63.600	63.600	61.690	62.010	57.700	1,228,653
2023-09-20	61.660	63.000	61.570	62.540	58.193	1,444,020
2023-09-19	60.540	61.700	60.430	61.580	57.300	852,123
2023-09-18	60.000	60.620	59.710	60.430	56.230	507,912
2023-09-15	60.200	60.410	59.080	60.160	55.979	7,633,564
2023-09-14	60.050	60.650	59.550	60.260	56.072	631,418
2023-09-13	60.060	60.330	59.540	60.000	55.830	1,271,507
2023-09-12	60.350	60.470	59.840	59.990	55.820	575,700
2023-09-11	60.130	60.900	59.990	60.630	56.416	1,409,489

← NewerPage 13 of 21 · 1,258 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.