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
2026-07-23	40.380	40.620	39.730	40.020	40.020	1,211,432
2026-07-22	39.810	40.790	39.610	40.180	40.180	1,645,473
2026-07-21	41.400	41.400	38.100	40.020	40.020	3,389,791
2026-07-20	41.800	41.820	41.040	41.400	41.400	975,871
2026-07-17	41.830	41.950	41.090	41.450	41.450	2,542,918
2026-07-16	41.860	42.040	40.980	41.790	41.790	1,015,802
2026-07-15	42.850	43.190	41.580	41.650	41.650	1,974,637
2026-07-14	44.110	44.120	42.740	42.830	42.830	1,653,058
2026-07-13	44.450	44.530	43.840	43.900	43.900	395,804
2026-07-10	44.550	45.360	44.150	44.410	44.410	1,487,651
2026-07-09	43.740	45.390	43.740	44.930	44.930	2,131,517
2026-07-08	44.290	44.660	43.860	44.580	44.580	1,052,238
2026-07-07	44.500	44.970	44.140	44.520	44.520	609,326
2026-07-06	45.290	45.330	44.420	44.690	44.690	484,436
2026-07-03	45.440	45.620	45.020	45.100	45.100	142,551
2026-07-02	45.300	45.750	45.300	45.530	45.530	929,619
2026-07-01	45.660	45.730	44.610	45.220	45.220	1,067,727
2026-06-30	44.760	45.950	44.360	45.800	45.800	1,542,648
2026-06-29	44.710	44.820	43.740	44.660	44.660	1,270,085
2026-06-26	44.360	45.090	43.800	44.460	44.460	2,738,469
2026-06-25	44.810	44.990	44.140	44.320	44.320	2,089,253
2026-06-24	45.740	46.460	44.800	44.890	44.890	1,167,083
2026-06-23	46.220	46.430	45.760	46.340	46.340	1,607,996
2026-06-22	47.110	47.110	45.930	46.190	46.190	729,112
2026-06-19	46.850	47.600	46.650	47.040	47.040	1,805,992
2026-06-18	48.390	48.400	46.500	46.780	46.780	1,275,239
2026-06-17	46.940	48.490	46.700	48.140	48.140	2,783,669
2026-06-16	46.660	47.500	46.600	46.900	46.900	1,259,410
2026-06-15	48.550	48.670	46.340	46.470	46.470	1,669,795
2026-06-12	48.350	48.660	47.960	48.160	48.160	730,753
2026-06-11	48.000	48.430	47.540	48.110	48.110	3,588,645
2026-06-10	48.040	48.670	47.080	48.080	48.080	1,470,185
2026-06-09	49.740	50.000	48.000	48.210	48.210	1,137,301
2026-06-08	49.590	50.210	48.690	49.500	49.500	583,651
2026-06-05	51.040	51.550	49.280	49.510	49.510	659,835
2026-06-04	52.150	52.200	50.780	51.250	51.250	777,688
2026-06-03	53.530	53.750	52.000	52.250	52.250	809,465
2026-06-02	52.320	53.750	52.190	53.320	53.320	737,606
2026-06-01	52.800	52.800	52.040	52.540	52.540	713,915
2026-05-29	53.180	53.470	52.240	53.070	53.070	1,268,695
2026-05-28	52.950	53.490	52.140	53.040	53.040	826,819
2026-05-27	51.660	53.770	51.650	52.950	52.950	661,885
2026-05-26	51.610	52.000	51.170	51.620	51.620	428,459
2026-05-25	51.620	52.100	51.210	51.360	51.360	143,329
2026-05-22	52.170	52.170	51.240	51.770	51.770	709,860
2026-05-21	52.300	52.340	51.230	52.030	52.030	386,633
2026-05-20	51.100	52.440	51.070	52.180	52.180	686,195
2026-05-19	50.920	51.150	49.840	50.880	50.880	1,631,585
2026-05-18	51.800	52.500	50.290	50.920	50.920	748,926
2026-05-15	52.020	52.470	51.860	52.020	52.020	368,185
2026-05-14	52.680	53.880	51.950	52.290	52.290	567,643
2026-05-13	52.690	53.480	52.690	53.240	53.240	443,996
2026-05-12	53.600	53.730	52.700	52.960	52.960	608,976
2026-05-11	53.240	54.040	53.020	53.680	53.680	418,855
2026-05-08	53.090	53.940	53.040	53.520	53.520	479,266
2026-05-07	52.700	53.720	52.020	53.360	53.360	897,624
2026-05-06	52.280	52.640	50.860	52.560	52.560	878,091
2026-05-05	51.000	52.800	50.970	52.270	51.270	872,540
2026-05-04	51.070	51.660	50.820	50.930	49.956	474,130
2026-04-30	50.880	51.630	50.730	51.420	50.436	850,188

← NewerPage 2 of 3 · 128 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.