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
2025-11-03	51.310	51.450	50.500	50.830	49.858	612,778
2025-10-31	50.680	51.490	50.520	51.310	50.328	4,355,485
2025-10-30	51.880	51.880	49.820	50.720	49.750	2,007,994
2025-10-29	51.970	52.100	51.490	51.900	50.907	822,855
2025-10-28	52.750	52.790	51.180	51.870	50.878	2,325,842
2025-10-27	51.800	52.590	51.200	52.180	51.182	706,275
2025-10-24	52.130	52.350	51.230	51.800	50.809	2,641,953
2025-10-23	54.380	54.380	51.000	52.010	51.015	3,483,075
2025-10-22	53.910	54.240	52.720	53.940	52.908	3,569,861
2025-10-21	54.140	54.260	53.170	53.470	52.447	527,257
2025-10-20	54.060	54.770	53.850	54.420	53.379	659,738
2025-10-17	55.190	55.360	54.170	54.310	53.271	762,271
2025-10-16	54.320	56.000	53.890	54.890	53.840	1,030,135
2025-10-15	54.160	54.940	53.900	54.600	53.555	815,282
2025-10-14	54.050	54.810	53.800	54.190	53.153	836,004
2025-10-13	54.130	55.480	53.810	55.150	54.095	680,886
2025-10-10	55.120	55.480	53.720	54.110	52.551	735,194
2025-10-09	56.350	56.390	55.030	55.380	53.784	487,390
2025-10-08	55.970	56.970	55.600	56.600	54.969	609,691
2025-10-07	58.070	58.180	55.390	55.680	54.076	537,749
2025-10-06	58.350	58.730	57.380	57.840	56.173	618,045
2025-10-03	59.290	59.990	57.730	58.350	56.669	529,115
2025-10-02	59.560	59.680	58.480	59.290	57.582	999,763
2025-10-01	60.910	61.010	58.690	59.740	58.019	831,545
2025-09-30	59.940	61.800	59.940	60.870	59.116	1,564,563
2025-09-29	61.650	61.850	59.910	60.000	58.271	868,637
2025-09-26	60.910	63.390	60.910	61.540	59.767	2,105,155
2025-09-25	58.970	60.830	58.880	60.720	58.970	1,572,836
2025-09-24	58.660	60.160	58.310	59.190	57.484	1,478,751
2025-09-23	58.150	59.150	57.630	58.810	57.115	1,287,174
2025-09-22	57.300	58.380	56.470	57.870	56.203	1,682,818
2025-09-19	58.350	58.400	56.120	56.440	54.814	3,092,936
2025-09-18	58.300	58.470	57.450	58.370	56.688	528,477
2025-09-17	57.120	58.350	56.900	58.180	56.504	1,224,589
2025-09-15	56.940	57.970	56.690	57.410	55.756	518,504
2025-09-12	57.400	57.410	56.760	57.030	55.387	696,713
2025-09-11	56.650	57.500	56.480	57.380	55.727	1,100,903
2025-09-10	55.350	57.200	55.350	56.370	54.746	1,274,884
2025-09-09	55.530	55.840	55.000	55.630	54.027	1,218,595
2025-09-08	55.310	56.800	54.490	55.260	53.668	1,417,737
2025-09-05	55.470	56.130	55.240	55.500	53.901	1,350,899
2025-09-04	55.740	55.740	55.070	55.370	53.775	2,122,048
2025-09-03	54.680	55.750	54.660	55.500	53.901	3,619,943
2025-09-02	53.950	54.820	53.660	54.600	53.027	2,190,498
2025-09-01	54.100	54.390	53.690	53.950	52.395	428,546
2025-08-29	55.400	55.400	53.560	53.680	52.133	1,157,852
2025-08-28	55.860	56.190	55.150	55.340	53.745	1,973,578
2025-08-27	53.920	56.160	52.800	55.940	54.328	1,509,984
2025-08-26	54.700	54.900	53.470	53.640	52.094	1,343,077
2025-08-25	55.270	55.500	54.200	54.440	52.871	859,458
2025-08-22	55.400	55.960	55.140	55.270	53.677	1,610,391
2025-08-21	55.800	56.240	55.210	55.430	53.833	1,036,015
2025-08-20	55.590	55.990	55.180	55.440	53.843	1,156,593
2025-08-19	55.720	56.250	55.060	55.850	54.241	823,449
2025-08-18	55.670	56.850	55.590	56.190	54.571	557,845
2025-08-15	55.590	57.160	55.400	55.640	54.037	1,400,447
2025-08-14	56.000	56.000	54.530	55.510	53.911	927,251
2025-08-13	56.320	57.150	55.840	56.140	54.522	891,625
2025-08-12	56.900	57.090	55.510	56.470	54.843	1,550,782
2025-08-11	56.680	57.160	56.500	56.620	54.989	1,112,504

← NewerPage 5 of 21 · 1,258 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.