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
2026-02-03	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
2026-01-29	55.700	56.220	53.650	54.130	53.094	1,184,887
2026-01-28	55.630	56.010	54.620	55.800	54.733	3,005,136
2026-01-27	55.500	56.000	54.360	55.680	54.615	2,887,572
2026-01-26	55.730	56.850	55.440	55.660	54.595	1,198,816
2026-01-23	56.190	56.860	55.400	56.020	54.948	1,397,069
2026-01-22	54.010	56.950	54.010	56.590	55.507	3,173,324
2026-01-21	53.700	54.730	53.230	53.740	52.712	1,041,236
2026-01-20	53.210	53.850	52.540	53.670	52.643	1,295,332
2026-01-19	53.350	53.640	52.950	53.430	52.408	195,379
2026-01-16	52.800	53.210	52.110	53.090	52.074	3,052,283
2026-01-15	53.480	53.500	52.700	52.960	51.947	1,165,542
2026-01-14	52.700	53.840	52.700	53.520	52.496	1,745,640
2026-01-13	53.850	54.770	53.420	53.570	52.545	1,256,530
2026-01-12	54.210	54.410	53.640	54.020	52.987	1,008,074
2026-01-09	54.170	54.500	53.490	54.210	53.173	596,637
2026-01-08	52.600	54.280	52.000	53.910	52.879	947,015
2026-01-07	53.230	53.920	52.630	53.580	52.555	961,525
2026-01-06	52.860	53.720	52.460	53.220	52.202	1,209,528
2026-01-05	53.600	53.900	52.800	53.130	52.114	620,228
2026-01-02	54.090	54.350	53.010	53.610	52.584	275,274
2025-12-31	54.120	54.390	53.100	53.870	52.839	378,453
2025-12-30	55.810	55.810	53.970	54.200	53.163	654,322
2025-12-29	56.320	56.600	55.530	55.830	54.762	536,083
2025-12-26	55.770	56.400	55.040	56.320	55.243	792,193
2025-12-24	54.860	55.970	54.690	55.770	54.703	195,718
2025-12-23	53.990	54.930	53.990	54.810	53.761	984,908
2025-12-22	52.960	54.190	52.760	54.030	52.996	727,691
2025-12-19	52.500	53.700	52.320	53.160	52.143	3,681,694
2025-12-18	51.200	52.510	51.190	52.400	51.398	937,265
2025-12-17	50.450	51.880	50.000	51.470	50.485	1,185,089
2025-12-16	51.050	51.150	50.200	50.400	49.436	1,475,808
2025-12-15	50.690	51.890	50.570	51.050	50.073	3,895,286
2025-12-11	51.240	51.550	50.810	50.950	49.975	941,390
2025-12-10	50.990	51.350	50.520	50.890	49.916	1,768,727
2025-12-09	50.620	51.120	49.900	50.950	49.975	1,153,749
2025-12-08	50.030	50.840	49.740	50.460	49.495	849,536
2025-12-05	50.800	51.560	50.030	50.150	49.191	797,821
2025-12-04	50.020	51.750	49.810	50.710	49.740	826,723
2025-12-03	50.810	50.810	49.670	49.870	48.916	1,346,666
2025-12-02	49.990	52.310	49.990	50.810	49.838	998,937
2025-12-01	49.940	50.750	49.300	49.820	48.867	3,256,788
2025-11-28	48.640	50.350	48.620	50.170	49.210	501,929
2025-11-27	49.870	49.870	48.720	48.890	47.955	278,718
2025-11-26	49.420	50.000	49.080	49.900	48.945	1,362,530
2025-11-25	49.180	49.690	48.930	49.510	48.563	632,423
2025-11-24	48.510	50.150	48.420	49.130	48.190	3,918,918
2025-11-21	47.940	48.750	47.000	48.320	47.396	1,955,489
2025-11-20	49.400	49.400	47.520	47.700	46.787	1,393,283
2025-11-19	49.400	49.890	48.530	48.790	47.857	2,065,675
2025-11-18	49.520	49.970	48.990	49.430	48.484	977,679
2025-11-14	49.970	50.310	49.280	49.400	48.455	969,012
2025-11-13	50.160	50.330	49.550	49.730	48.779	662,704
2025-11-12	50.800	50.800	49.690	49.970	49.014	1,013,864
2025-11-11	50.030	50.950	49.860	50.610	49.642	1,235,046
2025-11-10	50.590	50.590	49.840	50.000	49.043	412,054
2025-11-07	51.010	51.010	50.000	50.340	49.377	436,737
2025-11-06	51.190	51.680	50.600	50.710	49.740	775,807
2025-11-05	49.880	51.250	49.880	51.180	50.201	1,013,768

← NewerPage 4 of 22 · 1,262 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.