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
2022-01-12	43.450	44.150	42.740	43.040	40.049	2,967,156
2022-01-11	43.560	44.700	42.850	43.550	40.523	3,022,824
2022-01-10	43.130	43.710	41.940	43.580	40.551	2,584,311
2022-01-07	41.330	43.420	41.330	43.230	40.225	2,936,904
2022-01-06	41.690	42.490	40.860	41.780	38.876	1,244,800
2022-01-05	40.790	42.340	40.240	41.900	38.988	7,330,718
2022-01-04	39.950	41.210	39.680	41.030	38.178	3,613,455
2022-01-03	38.120	40.360	38.120	39.940	37.164	2,741,693
2021-12-31	38.500	38.500	37.830	37.950	35.312	949,557
2021-12-30	38.110	38.680	37.600	38.580	35.899	1,994,038
2021-12-29	38.010	38.420	37.810	38.060	35.415	5,972,913
2021-12-28	38.000	38.650	37.940	38.020	35.377	1,914,037
2021-12-27	38.050	38.550	37.810	38.170	35.517	1,010,848
2021-12-24	38.100	38.250	37.770	38.120	35.471	397,041
2021-12-23	37.290	38.150	37.140	38.060	35.415	7,130,599
2021-12-22	36.720	37.150	36.230	36.990	34.419	8,603,673
2021-12-21	36.800	37.000	36.150	36.750	34.196	2,829,136
2021-12-20	37.050	37.320	35.680	36.750	34.196	10,068,310
2021-12-17	37.030	37.910	36.820	37.650	35.033	3,579,348
2021-12-16	36.040	37.240	35.810	37.130	34.549	5,126,943
2021-12-15	36.900	36.900	35.390	35.940	33.442	13,445,470
2021-12-14	35.900	37.000	35.610	36.780	34.224	11,140,870
2021-12-13	36.570	36.570	35.320	36.060	33.554	4,632,940
2021-12-10	37.720	37.840	36.500	36.590	34.047	1,514,386
2021-12-09	38.660	38.740	37.510	37.690	35.070	1,538,752
2021-12-08	39.390	39.470	37.450	38.630	35.945	1,911,104
2021-12-07	39.620	39.620	38.720	39.300	36.569	1,277,897
2021-12-06	39.000	39.450	38.620	38.950	36.243	1,186,667
2021-12-03	38.610	39.850	38.100	38.930	36.224	3,078,524
2021-12-02	37.210	38.700	37.030	38.630	35.945	2,690,540
2021-12-01	37.080	38.470	36.810	37.030	34.456	2,626,230
2021-11-30	38.720	38.720	36.540	36.690	34.140	3,271,983
2021-11-29	38.070	39.500	38.070	38.570	35.889	5,244,586
2021-11-26	39.960	39.960	37.270	37.910	35.275	6,506,647
2021-11-25	40.000	40.250	40.000	40.170	37.378	139,331
2021-11-24	41.380	41.380	39.850	40.310	37.508	1,639,216
2021-11-23	40.690	41.690	40.490	41.210	38.346	10,267,590
2021-11-22	42.120	42.120	40.300	40.700	37.871	1,255,902
2021-11-19	43.530	43.530	41.820	42.120	39.193	2,423,505
2021-11-18	43.300	44.160	43.200	43.890	40.839	7,287,153
2021-11-17	44.040	44.260	43.080	43.660	40.625	1,888,224
2021-11-16	43.700	44.200	43.410	44.000	40.942	1,634,264
2021-11-12	43.830	44.110	43.310	43.610	40.579	13,173,640
2021-11-11	43.780	44.580	43.200	43.480	40.458	959,255
2021-11-10	42.740	43.990	42.470	43.780	40.737	1,530,237
2021-11-09	43.990	43.990	42.710	42.870	39.890	1,072,949
2021-11-08	43.930	44.370	43.510	43.960	40.905	772,487
2021-11-05	44.100	44.280	43.510	43.680	40.644	1,170,969
2021-11-04	44.080	44.380	43.180	43.890	40.839	1,499,462
2021-11-03	44.280	44.930	43.040	43.990	40.933	1,378,343
2021-11-01	43.760	44.950	43.550	44.270	41.193	1,383,378
2021-10-29	43.320	44.590	43.080	43.220	40.216	2,335,299
2021-10-28	44.220	44.220	43.060	43.540	40.514	1,383,480
2021-10-27	45.200	45.310	43.660	44.180	41.109	1,125,299
2021-10-26	46.230	46.370	45.240	45.430	42.272	905,847
2021-10-25	46.960	47.000	45.840	46.090	42.887	1,494,803
2021-10-22	46.670	47.230	46.420	46.860	43.603	1,171,038
2021-10-21	47.160	47.440	46.550	47.160	43.882	2,381,344
2021-10-20	45.580	47.500	45.420	47.320	44.031	3,199,879

← NewerPage 21 of 21 · 1,259 trading days

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.