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
2022-07-04	37.500	37.500	35.970	36.610	34.065	1,828,523
2022-07-01	38.030	38.890	37.050	37.700	35.080	926,080
2022-06-30	38.490	38.520	37.810	38.080	35.433	2,257,589
2022-06-29	39.630	39.630	37.910	38.640	35.954	1,442,958
2022-06-28	40.530	41.040	39.100	39.630	36.876	1,057,834
2022-06-27	39.870	40.560	39.270	40.440	37.629	3,252,653
2022-06-24	38.580	40.260	38.580	39.960	37.183	2,333,357
2022-06-23	38.000	38.760	37.900	38.630	35.945	1,553,131
2022-06-22	37.810	38.480	37.290	37.980	35.340	2,649,196
2022-06-21	38.320	39.020	37.350	37.970	35.331	1,639,553
2022-06-20	38.240	39.150	38.240	38.380	35.712	171,578
2022-06-17	38.240	39.090	37.920	38.240	35.582	2,484,949
2022-06-16	40.640	40.780	37.560	37.900	35.266	3,991,393
2022-06-15	40.400	41.100	40.090	40.840	38.001	2,283,695
2022-06-14	39.690	40.520	39.580	40.100	37.313	1,715,413
2022-06-13	41.990	41.990	39.000	39.670	36.913	2,159,772
2022-06-10	43.080	43.410	42.070	42.120	39.193	2,212,530
2022-06-09	44.990	44.990	43.040	43.540	40.514	1,277,649
2022-06-08	43.130	45.000	43.130	44.840	41.723	1,700,820
2022-06-07	42.940	43.500	42.840	43.230	40.225	666,917
2022-06-06	43.160	43.790	42.910	43.030	40.039	580,745
2022-06-03	42.810	43.560	42.460	43.070	40.076	455,571
2022-06-02	42.620	43.610	41.980	42.910	39.928	1,564,052
2022-06-01	42.230	42.920	41.810	42.140	39.211	1,381,421
2022-05-31	42.700	43.120	42.000	42.150	39.220	1,360,943
2022-05-30	42.750	43.240	42.420	42.700	39.732	1,414,979
2022-05-27	43.220	43.650	42.420	42.830	39.853	1,563,507
2022-05-26	43.300	44.410	42.830	43.160	40.160	1,100,530
2022-05-25	43.490	43.760	42.850	43.280	40.272	1,379,205
2022-05-24	43.800	43.830	43.190	43.560	40.532	2,583,097
2022-05-23	43.460	44.980	43.240	44.220	41.147	693,815
2022-05-20	43.880	43.880	42.890	43.470	40.449	3,110,270
2022-05-19	43.010	43.850	41.760	43.620	40.588	2,309,248
2022-05-18	43.920	44.030	42.450	43.460	40.439	1,870,423
2022-05-17	43.150	44.090	42.760	44.010	40.951	1,448,551
2022-05-16	41.920	43.290	41.920	42.950	39.965	1,302,498
2022-05-13	41.380	41.990	40.810	41.920	39.006	1,413,659
2022-05-12	41.910	42.150	41.030	41.170	38.309	1,382,920
2022-05-11	42.130	42.770	41.610	42.040	39.118	1,738,059
2022-05-10	42.160	42.690	41.460	42.130	39.202	2,338,166
2022-05-09	42.780	42.780	41.110	41.810	38.904	2,033,598
2022-05-06	44.000	44.150	42.460	42.870	39.890	1,861,976
2022-05-05	44.770	44.900	43.070	44.470	41.379	2,701,497
2022-05-04	43.400	45.420	43.120	45.070	41.937	2,179,502
2022-05-03	43.140	44.250	42.590	43.560	40.532	1,820,461
2022-05-02	44.670	44.670	42.310	43.130	40.132	1,219,660
2022-04-29	45.270	45.920	44.400	44.730	41.621	2,144,984
2022-04-28	45.610	46.610	45.240	45.390	42.235	2,443,774
2022-04-27	44.100	45.050	43.730	44.880	41.761	2,737,543
2022-04-26	45.080	45.360	43.790	43.900	40.849	1,924,635
2022-04-25	44.800	45.340	43.620	45.180	42.040	1,364,328
2022-04-22	44.910	45.980	43.370	45.210	42.068	2,613,475
2022-04-21	46.300	46.300	44.100	44.990	41.863	2,893,597
2022-04-20	46.330	47.750	45.460	45.880	42.691	3,436,549
2022-04-19	46.010	47.000	45.610	46.100	42.896	4,736,005
2022-04-18	46.340	46.750	45.500	45.750	42.570	1,266,488
2022-04-13	46.490	46.900	45.860	46.310	43.091	1,098,108
2022-04-12	46.690	47.080	45.440	46.000	42.803	2,032,163
2022-04-11	47.520	47.520	46.060	46.490	43.259	1,307,050
2022-04-08	48.340	48.430	47.010	47.620	44.310	1,212,371

← NewerPage 19 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.