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
2026-04-29	51.460	51.620	50.360	50.760	49.789	1,447,791
2026-04-28	52.000	52.250	51.250	51.450	50.466	1,181,838
2026-04-27	52.960	52.960	51.860	51.960	50.966	731,216
2026-04-24	51.430	52.980	51.390	52.700	51.692	657,340
2026-04-23	51.850	52.120	51.130	51.350	50.368	1,010,385
2026-04-22	51.500	52.200	51.010	51.870	50.878	1,003,713
2026-04-21	53.510	54.050	51.000	51.240	50.260	1,577,581
2026-04-20	52.200	53.610	52.200	53.460	52.437	1,507,568
2026-04-17	53.700	53.700	52.170	52.300	51.299	934,017
2026-04-16	53.200	53.900	52.690	52.880	51.868	772,340
2026-04-15	54.160	54.720	53.420	53.650	52.624	2,166,244
2026-04-14	54.880	55.310	53.710	54.270	53.232	908,413
2026-04-13	55.400	55.600	54.630	54.780	53.732	1,382,274
2026-04-10	56.170	56.300	55.360	55.460	54.399	806,611
2026-04-09	57.330	57.690	55.800	55.900	54.831	1,931,480
2026-04-08	57.800	58.700	57.200	57.310	56.214	1,066,648
2026-04-07	57.580	57.730	56.690	57.610	56.508	817,988
2026-04-06	58.230	58.810	57.400	57.490	56.390	2,527,137
2026-04-01	58.100	58.280	57.570	58.020	56.910	792,154
2026-03-31	57.720	58.090	56.930	57.850	56.743	1,744,426
2026-03-30	58.100	58.350	57.190	57.470	56.371	1,230,490
2026-03-27	58.460	58.610	57.430	57.820	56.714	916,405
2026-03-26	58.660	59.690	58.120	58.830	57.705	868,752
2026-03-25	58.020	59.260	57.470	58.970	57.842	1,054,335
2026-03-24	56.980	58.490	55.930	57.920	56.812	1,512,596
2026-03-23	59.990	60.750	56.850	56.980	55.890	652,289
2026-03-20	58.770	60.770	58.120	59.920	58.774	11,674,240
2026-03-19	58.250	59.020	56.630	58.990	57.861	2,679,748
2026-03-18	58.190	58.900	57.030	58.490	57.371	5,346,729
2026-03-17	56.800	59.000	55.700	58.170	57.057	4,321,197
2026-03-13	56.730	57.600	56.010	56.320	55.243	2,508,480
2026-03-12	57.590	57.590	55.840	57.020	55.929	2,753,053
2026-03-11	57.070	57.840	56.740	57.590	56.488	1,693,576
2026-03-10	56.390	57.250	55.820	57.030	55.939	1,659,589
2026-03-09	57.180	57.180	54.000	56.400	55.321	1,225,624
2026-03-06	56.750	58.960	56.500	56.900	55.811	1,354,611
2026-03-05	59.200	59.430	57.700	58.450	57.332	1,229,426
2026-03-04	59.000	60.180	58.400	59.410	58.273	2,091,985
2026-03-03	59.810	59.810	56.830	58.840	57.714	1,564,371
2026-03-02	61.050	61.050	59.730	60.110	58.960	1,221,515
2026-02-27	59.690	60.890	59.570	60.750	59.588	1,996,448
2026-02-26	60.340	60.680	59.860	60.400	59.245	1,351,425
2026-02-25	60.660	61.000	59.170	59.990	58.842	996,473
2026-02-24	60.360	61.220	60.040	60.970	59.804	922,471
2026-02-23	60.970	61.300	59.540	60.670	59.509	541,149
2026-02-20	60.200	61.500	60.200	61.200	60.029	446,789
2026-02-19	58.580	61.500	58.550	61.050	59.882	1,809,052
2026-02-18	58.000	58.630	57.710	58.450	57.332	672,858
2026-02-17	56.400	58.000	55.940	57.980	56.871	1,166,570
2026-02-16	56.380	56.850	56.060	56.410	55.331	24,000
2026-02-13	55.520	57.100	54.780	56.690	55.605	1,307,472
2026-02-12	55.410	56.570	54.980	55.250	54.193	1,776,038
2026-02-11	56.000	56.000	54.740	55.280	54.222	1,359,466
2026-02-10	55.340	56.500	55.010	55.750	54.683	2,001,226
2026-02-09	54.660	55.610	54.310	55.390	54.330	697,821
2026-02-06	54.670	55.040	52.670	54.720	53.673	1,741,431
2026-02-05	54.210	55.050	52.890	53.340	52.320	1,490,679
2026-02-04	52.990	54.400	52.400	54.020	52.987	2,428,588
2026-02-03	53.630	54.390	52.070	52.700	51.692	1,481,742
2026-01-30	54.260	54.950	52.860	53.370	52.349	1,263,149

← NewerPage 3 of 5 · 250 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.