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
2023-06-16	58.680	58.820	57.920	58.260	54.211	1,466,820
2023-06-15	58.200	59.000	57.280	58.440	54.378	1,170,785
2023-06-14	57.870	58.080	56.620	58.010	53.978	2,047,555
2023-06-13	57.530	58.560	57.270	57.430	53.438	3,222,861
2023-06-12	55.360	57.760	55.000	57.250	53.271	1,306,381
2023-06-09	52.850	55.630	52.850	55.340	51.494	1,597,216
2023-06-08	51.200	52.970	51.050	52.860	49.186	3,709,874
2023-06-07	51.440	51.770	50.580	51.280	47.716	2,003,269
2023-06-06	51.130	51.800	50.860	51.270	47.707	2,152,982
2023-06-05	51.420	51.420	50.910	51.100	47.548	951,301
2023-06-02	51.250	51.250	50.270	50.940	47.399	1,064,225
2023-06-01	51.440	51.880	50.890	51.230	47.669	928,207
2023-05-31	50.390	51.480	49.500	51.310	47.744	2,383,595
2023-05-30	51.380	51.790	49.670	50.550	47.037	1,622,044
2023-05-29	51.210	51.340	50.500	51.120	47.567	542,699
2023-05-26	50.460	51.900	49.620	51.740	48.144	1,882,625
2023-05-25	51.300	51.300	50.250	50.490	46.981	1,112,561
2023-05-24	52.810	52.810	51.150	51.390	47.818	638,229
2023-05-23	52.000	53.030	51.450	51.790	48.190	2,325,327
2023-05-22	52.550	53.240	52.200	52.960	49.279	1,892,972
2023-05-19	51.990	53.240	51.710	52.770	49.102	1,054,561
2023-05-18	53.190	53.290	51.120	51.620	48.032	2,353,416
2023-05-17	53.580	54.220	52.920	53.170	49.474	1,506,365
2023-05-16	54.250	54.340	53.510	53.740	50.005	1,238,129
2023-05-15	54.000	55.050	53.620	54.300	50.526	2,251,539
2023-05-12	53.430	53.860	53.070	53.510	49.791	4,061,367
2023-05-11	52.820	53.650	52.810	53.440	49.726	4,538,033
2023-05-10	51.760	53.940	51.620	52.890	49.214	5,008,429
2023-05-09	51.170	51.890	50.870	51.400	47.828	3,117,158
2023-05-08	51.320	51.560	50.950	51.030	47.483	4,559,147
2023-05-05	50.940	51.460	50.870	51.370	47.800	1,431,118
2023-05-04	50.200	51.200	50.200	51.030	47.483	3,037,058
2023-05-03	49.200	50.870	49.150	50.060	46.581	1,882,167
2023-05-02	48.000	49.360	47.390	49.180	45.762	5,820,828
2023-04-28	46.320	48.550	46.080	48.180	44.831	2,266,288
2023-04-27	45.260	46.370	45.090	46.080	42.877	653,162
2023-04-26	45.890	46.760	45.110	45.500	42.338	788,062
2023-04-25	46.450	46.450	45.340	45.850	42.663	534,091
2023-04-24	46.020	46.770	45.590	46.480	43.249	737,543
2023-04-21	46.470	46.470	45.630	45.990	42.794	482,165
2023-04-20	46.420	46.810	45.870	46.410	43.184	2,455,289
2023-04-19	45.750	46.980	45.730	46.560	43.324	1,122,013
2023-04-18	45.210	46.420	45.080	45.680	42.505	1,394,839
2023-04-17	43.780	45.470	43.640	45.150	42.012	731,334
2023-04-14	43.820	44.250	43.390	43.900	40.849	434,858
2023-04-13	43.530	44.140	43.300	43.820	40.774	4,407,970
2023-04-12	44.000	44.040	43.210	43.410	40.393	408,113
2023-04-11	43.400	44.140	43.400	43.710	40.672	861,648
2023-04-10	42.900	43.930	42.900	43.430	40.411	764,933
2023-04-05	43.750	43.900	42.110	42.650	39.686	308,000
2023-04-04	43.210	44.000	42.860	43.710	40.672	785,047
2023-04-03	43.040	43.630	42.750	43.300	40.291	638,362
2023-03-31	43.500	44.140	42.890	43.160	40.160	2,203,908
2023-03-30	41.610	43.360	41.560	43.150	40.151	1,391,165
2023-03-29	40.830	42.400	40.820	41.670	38.774	1,256,258
2023-03-28	40.500	41.310	38.900	40.840	38.001	727,472
2023-03-27	39.930	40.690	39.830	40.360	37.555	879,643
2023-03-24	39.720	40.030	39.410	39.920	37.145	419,902
2023-03-23	39.560	40.170	39.560	39.930	37.155	975,694
2023-03-22	40.160	40.250	39.460	39.810	37.043	633,819

← NewerPage 15 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.