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
2022-12-23	36.670	37.290	36.130	36.970	34.400	516,384
2022-12-22	37.230	37.400	36.610	36.710	34.159	346,999
2022-12-21	37.670	37.970	36.810	37.040	34.466	2,665,344
2022-12-20	37.670	38.080	37.250	37.440	34.838	1,825,991
2022-12-19	38.710	38.960	37.300	37.750	35.126	1,334,091
2022-12-16	39.390	39.760	38.440	38.610	35.926	1,750,895
2022-12-15	38.810	39.630	38.370	39.450	36.708	825,662
2022-12-14	38.910	39.380	38.560	39.010	36.299	598,664
2022-12-13	39.150	40.020	38.550	38.780	36.085	1,311,764
2022-12-09	38.730	39.330	38.360	38.990	36.280	853,415
2022-12-08	39.090	39.430	38.680	39.020	36.308	657,574
2022-12-07	38.680	39.450	38.330	38.730	36.038	973,972
2022-12-06	39.250	39.270	37.940	38.660	35.973	3,573,844
2022-12-05	39.740	39.740	38.690	39.120	36.401	247,091
2022-12-02	38.970	40.190	38.920	39.890	37.118	1,644,624
2022-12-01	38.650	39.730	38.380	39.560	36.810	1,446,063
2022-11-30	38.420	39.410	37.770	38.470	35.796	2,386,855
2022-11-29	39.380	39.930	38.140	38.420	35.750	1,204,145
2022-11-28	40.710	40.930	39.350	39.580	36.829	783,443
2022-11-25	40.390	40.700	40.200	40.510	37.694	603,066
2022-11-24	40.390	40.510	40.310	40.390	37.583	61,140
2022-11-23	40.890	40.890	40.070	40.500	37.685	879,988
2022-11-22	39.950	41.320	39.610	41.030	38.178	2,834,567
2022-11-18	39.170	40.690	39.170	39.970	37.192	1,954,162
2022-11-17	38.390	39.350	38.390	39.230	36.503	2,059,900
2022-11-16	38.380	38.840	38.250	38.440	35.768	782,304
2022-11-15	38.560	38.910	38.340	38.410	35.740	901,590
2022-11-14	38.840	38.960	37.660	38.370	35.703	2,326,008
2022-11-11	38.790	39.680	38.650	39.080	36.364	1,471,175
2022-11-10	39.080	39.350	38.210	38.420	35.750	1,839,145
2022-11-09	38.570	39.180	38.550	38.700	36.010	1,473,343
2022-11-08	38.550	39.240	38.520	38.770	36.075	746,642
2022-11-07	38.270	38.500	37.960	38.250	35.592	835,151
2022-11-04	37.250	38.500	37.130	38.220	35.564	1,302,726
2022-11-03	38.140	38.470	36.840	37.060	34.484	2,273,769
2022-11-01	38.070	38.300	37.750	38.110	35.461	664,314
2022-10-31	37.110	38.100	37.110	37.990	35.350	1,306,837
2022-10-28	38.140	38.380	36.820	36.960	34.391	2,086,364
2022-10-27	37.800	38.480	37.710	38.210	35.554	1,478,580
2022-10-26	37.240	37.850	36.800	37.800	35.173	1,102,178
2022-10-25	36.830	37.500	36.750	37.220	34.633	1,025,485
2022-10-24	36.700	37.220	36.510	36.720	34.168	505,268
2022-10-21	36.590	37.330	36.430	36.560	34.019	866,610
2022-10-20	37.500	37.500	36.290	36.490	33.954	2,009,448
2022-10-19	37.020	37.800	37.020	37.540	34.931	523,997
2022-10-18	36.500	37.880	36.330	37.570	34.959	1,377,787
2022-10-17	36.020	36.560	35.420	36.310	33.786	4,405,495
2022-10-14	35.780	36.640	35.600	35.820	33.330	2,395,931
2022-10-13	34.980	36.020	34.750	35.590	33.116	1,603,126
2022-10-12	35.570	36.040	35.010	35.200	32.753	2,262,972
2022-10-11	35.090	36.170	34.720	35.610	33.135	2,567,570
2022-10-10	36.110	36.110	34.840	35.070	32.633	1,381,573
2022-10-07	36.580	36.590	35.380	36.220	33.703	1,877,901
2022-10-06	36.980	37.200	36.010	36.810	34.252	1,229,930
2022-10-05	36.460	37.280	36.220	36.750	34.196	1,737,782
2022-10-04	36.850	37.000	36.120	36.450	33.917	1,738,708
2022-10-03	36.220	36.700	35.930	36.270	33.749	623,206
2022-09-30	35.140	36.400	35.100	36.290	33.768	1,669,834
2022-09-29	36.220	36.570	35.190	35.280	32.828	1,308,759
2022-09-28	35.850	36.520	35.700	36.010	33.507	739,396

← NewerPage 17 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.