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
2023-03-21	39.700	40.110	39.140	39.640	36.885	970,094
2023-03-17	40.150	40.200	39.080	39.730	36.969	1,068,803
2023-03-16	40.340	40.350	39.610	40.020	37.238	424,883
2023-03-15	40.740	40.740	39.730	39.900	37.127	1,270,713
2023-03-14	39.950	41.100	39.950	40.760	37.927	1,126,284
2023-03-13	40.700	40.780	39.710	40.400	37.592	776,848
2023-03-10	40.300	41.090	40.120	40.500	37.685	791,867
2023-03-09	40.400	40.900	40.080	40.210	37.415	1,042,087
2023-03-08	40.440	40.540	39.910	40.440	37.629	587,495
2023-03-07	41.270	41.540	40.020	40.220	37.425	1,889,039
2023-03-06	40.860	41.570	40.860	41.300	38.430	1,242,879
2023-03-03	40.700	41.490	40.300	40.860	38.020	2,345,498
2023-03-02	41.480	41.480	40.800	40.990	38.141	1,296,915
2023-03-01	40.480	42.020	40.250	41.250	38.383	1,793,728
2023-02-28	42.480	42.480	40.080	40.440	37.629	4,370,326
2023-02-27	42.830	43.000	42.220	42.510	39.555	561,915
2023-02-24	43.500	43.500	41.990	43.150	40.151	698,246
2023-02-23	42.970	44.130	42.680	43.990	40.933	2,384,642
2023-02-22	42.780	43.470	41.970	42.980	39.993	1,944,071
2023-02-21	43.670	43.670	42.790	42.880	39.900	639,818
2023-02-20	43.650	44.060	43.510	43.860	40.812	16,443
2023-02-17	44.130	44.130	43.320	43.750	40.709	974,234
2023-02-16	43.400	44.290	43.300	44.000	40.942	1,363,752
2023-02-15	43.170	43.580	42.900	43.150	40.151	700,922
2023-02-14	43.910	43.990	42.930	43.170	40.170	893,340
2023-02-13	43.970	44.110	43.590	43.930	40.877	1,044,426
2023-02-10	44.300	44.300	42.960	43.730	40.691	1,121,031
2023-02-09	44.440	44.500	43.650	44.310	41.230	633,319
2023-02-08	44.020	44.500	43.410	44.310	41.230	1,363,758
2023-02-07	44.600	44.700	43.600	44.300	41.221	1,330,975
2023-02-03	44.840	44.840	43.740	44.640	41.537	1,178,723
2023-02-02	44.860	44.950	44.190	44.640	41.537	1,303,472
2023-02-01	44.670	45.010	44.230	44.920	41.798	1,323,774
2023-01-31	44.450	45.070	44.270	44.870	41.751	1,891,714
2023-01-30	44.830	45.070	44.300	44.520	41.426	2,586,196
2023-01-27	44.900	45.760	44.610	45.060	41.928	2,034,649
2023-01-26	44.780	45.310	44.440	45.030	41.900	1,709,278
2023-01-25	43.810	44.900	43.500	44.450	41.361	2,196,736
2023-01-24	43.400	44.030	42.840	43.860	40.812	2,202,272
2023-01-23	42.000	43.980	41.920	43.410	40.393	1,896,369
2023-01-20	42.430	42.440	41.530	42.290	39.351	3,998,801
2023-01-19	41.720	42.340	41.410	42.130	39.202	1,442,029
2023-01-18	42.130	42.560	41.450	41.600	38.709	1,768,929
2023-01-17	41.930	42.500	41.340	41.820	38.913	740,214
2023-01-16	42.390	42.840	41.770	41.960	39.044	388,806
2023-01-13	42.190	43.000	41.710	42.400	39.453	1,681,076
2023-01-12	40.960	42.400	40.170	42.130	39.202	2,005,617
2023-01-11	40.700	41.980	40.600	41.170	38.309	1,465,963
2023-01-10	40.200	40.830	39.890	40.460	37.648	1,494,986
2023-01-09	39.460	40.640	39.460	40.420	37.611	1,067,503
2023-01-06	38.550	39.730	38.240	39.460	36.717	1,228,827
2023-01-05	37.350	39.700	37.350	38.800	36.103	1,916,605
2023-01-04	36.750	37.470	36.500	37.270	34.680	850,594
2023-01-03	37.190	37.220	36.480	36.590	34.047	1,492,698
2023-01-02	37.360	37.360	36.860	37.070	34.494	34,236
2022-12-30	37.860	37.860	36.560	36.860	34.298	684,555
2022-12-29	37.680	38.090	37.210	37.480	34.875	699,288
2022-12-28	37.770	37.800	37.010	37.500	34.894	990,831
2022-12-27	37.410	38.040	37.200	37.580	34.968	551,923
2022-12-26	36.950	37.320	36.950	37.170	34.587	67,212

← NewerPage 16 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.