Alsea S.A.B. de C.V historical data
| 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 |
← NewerPage 3 of 3 · 128 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.