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
2022-09-27	35.160	36.280	35.160	35.920	33.423	816,721
2022-09-26	36.150	36.150	34.870	35.040	32.605	722,416
2022-09-23	36.600	36.600	35.030	36.340	33.814	1,142,799
2022-09-22	38.100	38.130	36.400	36.540	34.000	1,282,214
2022-09-21	38.290	39.000	38.100	38.300	35.638	971,713
2022-09-20	38.810	38.890	38.130	38.280	35.619	747,178
2022-09-19	37.810	38.790	37.800	38.710	36.020	852,069
2022-09-15	38.830	38.940	38.090	38.460	35.787	1,251,627
2022-09-14	38.690	39.130	38.590	38.710	36.020	755,614
2022-09-13	38.330	39.010	38.280	38.560	35.880	1,979,531
2022-09-12	37.750	39.000	37.660	38.750	36.057	818,423
2022-09-09	37.400	37.770	37.170	37.660	35.043	558,288
2022-09-08	37.000	37.950	36.780	37.050	34.475	6,635,660
2022-09-07	37.300	37.730	36.420	37.610	34.996	1,231,928
2022-09-06	37.400	37.580	37.030	37.450	34.847	1,578,402
2022-09-05	37.200	37.880	37.010	37.390	34.791	3,170,924
2022-09-02	37.160	37.620	36.610	37.440	34.838	4,182,424
2022-09-01	36.370	37.100	35.750	36.350	33.824	2,156,974
2022-08-31	36.670	36.960	36.150	36.560	34.019	3,947,237
2022-08-30	37.300	37.660	36.510	36.670	34.121	1,561,168
2022-08-29	37.300	37.890	37.070	37.250	34.661	905,617
2022-08-26	38.130	38.310	37.120	37.680	35.061	8,396,536
2022-08-25	37.220	38.310	37.130	38.130	35.480	1,166,057
2022-08-24	36.600	37.000	36.420	36.820	34.261	4,814,827
2022-08-23	36.930	37.010	36.230	36.650	34.103	1,992,952
2022-08-22	37.020	37.230	36.510	36.800	34.242	1,471,694
2022-08-19	38.030	38.030	37.210	37.280	34.689	505,351
2022-08-18	38.400	38.580	37.610	37.980	35.340	1,207,961
2022-08-17	39.200	39.550	38.270	38.450	35.778	720,711
2022-08-16	38.140	39.450	38.140	39.280	36.550	2,105,632
2022-08-15	39.070	39.230	38.010	38.160	35.508	3,629,341
2022-08-12	38.750	39.100	38.720	38.950	36.243	1,286,231
2022-08-11	39.000	39.380	38.480	38.770	36.075	2,421,032
2022-08-10	39.050	39.620	38.500	38.740	36.047	1,600,180
2022-08-09	39.710	39.850	38.820	39.090	36.373	730,572
2022-08-08	40.980	41.340	39.480	39.760	36.997	1,214,287
2022-08-05	41.550	41.800	40.610	40.810	37.974	1,798,745
2022-08-04	40.330	41.990	40.330	41.740	38.839	3,938,002
2022-08-03	39.830	40.630	39.350	40.380	37.573	3,505,062
2022-08-02	40.670	40.810	39.500	39.650	36.894	2,901,693
2022-08-01	39.560	41.290	39.320	40.820	37.983	2,257,244
2022-07-29	39.990	40.020	38.940	39.660	36.904	2,017,303
2022-07-28	38.600	39.670	38.190	39.190	36.466	2,674,762
2022-07-27	38.450	38.930	37.730	38.580	35.899	2,546,394
2022-07-26	38.880	38.880	38.030	38.290	35.629	1,641,039
2022-07-25	37.860	39.160	37.710	38.910	36.206	1,475,981
2022-07-22	38.000	38.570	37.320	37.870	35.238	826,843
2022-07-21	38.870	38.900	37.440	38.030	35.387	1,687,932
2022-07-20	38.450	39.280	38.410	38.720	36.029	1,119,563
2022-07-19	38.700	39.630	38.080	38.750	36.057	949,691
2022-07-18	37.690	39.090	37.640	38.500	35.824	1,274,381
2022-07-15	36.950	37.730	36.710	37.560	34.949	638,650
2022-07-14	36.880	37.030	36.320	36.920	34.354	766,114
2022-07-13	35.960	36.820	35.880	36.690	34.140	2,775,478
2022-07-12	36.530	36.810	35.990	36.190	33.675	1,368,291
2022-07-11	36.870	37.130	36.200	36.330	33.805	970,915
2022-07-08	38.090	38.110	36.730	37.120	34.540	1,995,830
2022-07-07	37.880	38.870	37.400	38.180	35.526	2,338,435
2022-07-06	36.810	38.010	36.610	37.180	34.596	2,388,377
2022-07-05	36.520	37.010	36.240	36.770	34.214	1,851,653

← NewerPage 18 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.