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
2023-09-11	60.130	60.900	59.990	60.630	56.416	1,409,489
2023-09-08	60.410	60.690	59.630	60.120	55.941	872,430
2023-09-07	60.250	60.840	59.870	60.370	56.174	574,056
2023-09-06	60.180	60.500	59.440	60.280	56.090	985,891
2023-09-05	60.030	60.500	59.090	60.330	56.137	1,263,875
2023-09-04	59.850	60.300	59.700	60.030	55.858	116,354
2023-09-01	60.040	60.570	59.280	59.750	55.597	964,329
2023-08-31	60.460	61.660	59.280	60.060	55.886	1,537,871
2023-08-30	60.060	61.300	59.390	60.680	56.463	2,456,368
2023-08-29	58.820	60.780	58.650	60.420	56.221	2,112,416
2023-08-28	59.870	60.040	58.620	58.820	54.732	1,198,577
2023-08-25	60.180	60.460	59.450	59.990	55.820	378,196
2023-08-24	60.410	61.980	59.820	60.050	55.876	1,413,859
2023-08-23	60.150	60.960	60.080	60.600	56.388	921,291
2023-08-22	59.000	60.580	58.750	60.240	56.053	1,840,441
2023-08-21	58.950	59.270	58.120	58.880	54.788	1,132,060
2023-08-18	61.500	61.500	59.010	59.280	55.160	1,351,001
2023-08-17	64.500	64.500	60.810	61.370	57.105	2,926,902
2023-08-16	65.950	66.500	63.860	64.250	59.784	2,445,155
2023-08-15	63.100	66.480	62.790	65.960	61.376	2,998,508
2023-08-14	62.680	63.230	62.390	63.050	58.668	2,655,678
2023-08-11	60.840	62.940	60.780	62.790	58.426	1,945,682
2023-08-10	58.550	61.160	58.520	60.830	56.602	1,629,905
2023-08-09	58.290	58.770	57.920	58.630	54.555	1,805,328
2023-08-08	58.430	59.000	57.960	58.540	54.471	4,746,409
2023-08-07	58.390	59.100	58.260	58.680	54.602	2,314,249
2023-08-04	57.060	58.850	56.560	58.350	54.294	1,144,427
2023-08-03	56.570	57.300	55.820	57.130	53.159	1,566,972
2023-08-02	57.840	57.880	55.980	56.220	52.313	2,272,784
2023-08-01	58.150	58.820	57.620	57.830	53.811	693,333
2023-07-31	58.970	59.100	57.940	58.110	54.071	834,008
2023-07-28	58.400	59.000	57.890	58.870	54.778	1,017,664
2023-07-27	58.000	58.910	56.640	58.580	54.508	2,087,922
2023-07-26	57.100	57.950	56.950	57.790	53.773	1,456,904
2023-07-25	56.280	57.410	56.230	57.110	53.141	1,228,749
2023-07-24	55.630	56.370	55.280	56.130	52.229	1,853,113
2023-07-21	55.940	56.710	55.510	55.980	52.089	494,146
2023-07-20	56.350	56.650	55.690	55.910	52.024	903,922
2023-07-19	58.180	58.350	56.630	56.890	52.936	1,679,540
2023-07-18	58.400	58.920	57.850	58.080	54.043	1,273,826
2023-07-17	58.760	59.250	58.180	58.320	54.267	1,057,482
2023-07-14	58.800	59.330	58.000	58.470	54.406	752,541
2023-07-13	57.630	60.350	57.630	58.770	54.685	1,724,099
2023-07-12	57.500	58.630	57.260	57.920	53.894	1,324,333
2023-07-11	58.800	58.900	56.860	57.290	53.308	1,378,920
2023-07-10	58.500	59.940	58.500	58.770	54.685	560,988
2023-07-07	57.740	58.790	57.740	58.210	54.164	2,132,014
2023-07-06	58.290	58.290	57.100	57.860	53.839	1,111,023
2023-07-05	56.820	59.550	56.650	58.620	54.546	2,543,129
2023-07-04	56.700	57.970	56.430	56.710	52.768	149,328
2023-07-03	55.520	58.200	55.410	56.680	52.741	666,051
2023-06-30	57.000	57.000	55.360	55.510	51.652	1,618,399
2023-06-29	55.840	57.310	55.610	56.800	52.852	704,259
2023-06-28	57.590	57.940	55.770	55.970	52.080	949,392
2023-06-27	57.550	58.120	57.070	57.490	53.494	807,195
2023-06-26	57.920	58.310	56.660	57.670	53.662	974,754
2023-06-23	59.370	59.950	57.820	58.220	54.173	1,916,421
2023-06-22	59.910	60.000	59.300	59.630	55.485	1,738,593
2023-06-21	60.000	60.240	59.100	59.890	55.727	1,779,463
2023-06-20	59.310	60.390	58.800	59.760	55.606	1,508,187

← NewerPage 14 of 22 · 1,263 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.