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
2025-08-08	56.920	57.270	56.310	56.500	54.872	522,092
2025-08-07	56.100	57.000	56.050	56.700	55.066	1,344,013
2025-08-06	56.000	57.000	55.530	55.830	54.221	673,841
2025-08-05	54.810	56.840	54.810	55.940	54.328	1,006,533
2025-08-04	55.440	55.520	54.320	54.880	53.299	322,975
2025-08-01	56.540	56.990	54.900	55.170	53.580	512,243
2025-07-31	56.640	57.500	56.400	56.540	54.911	1,527,564
2025-07-30	55.650	56.840	55.640	56.360	54.736	1,226,475
2025-07-29	56.660	56.780	55.600	55.900	54.289	1,570,572
2025-07-28	56.290	57.730	55.870	56.430	54.804	2,025,764
2025-07-25	54.240	57.700	54.240	56.290	54.668	1,762,638
2025-07-24	55.000	56.140	53.330	54.130	52.570	1,607,603
2025-07-23	48.270	55.300	48.270	54.890	53.308	2,375,004
2025-07-22	47.100	48.270	47.100	47.810	46.432	540,655
2025-07-21	47.370	47.950	46.300	47.310	45.947	372,971
2025-07-18	47.280	47.940	47.010	47.360	45.995	335,171
2025-07-17	47.500	47.960	46.910	47.770	46.394	690,006
2025-07-16	47.100	47.690	46.980	47.240	45.879	609,287
2025-07-15	47.900	47.900	46.760	47.430	46.063	616,364
2025-07-14	47.950	48.460	46.520	47.680	46.306	1,198,077
2025-07-11	47.850	49.490	47.000	48.440	47.044	622,468
2025-07-10	49.180	49.180	47.810	47.940	46.559	731,820
2025-07-09	48.510	49.520	48.160	48.940	47.530	1,725,366
2025-07-08	49.900	50.440	48.040	49.000	47.588	894,313
2025-07-07	50.310	50.810	49.400	49.930	48.491	1,346,148
2025-07-04	50.490	50.600	50.090	50.400	48.948	51,143
2025-07-03	51.730	51.780	50.120	50.330	48.880	1,028,963
2025-07-02	51.390	51.790	51.010	51.640	50.152	632,335
2025-07-01	51.300	51.660	50.790	51.070	49.598	880,037
2025-06-30	51.000	51.320	50.600	50.980	49.511	1,026,413
2025-06-27	51.140	53.000	50.620	50.870	49.404	485,916
2025-06-26	50.620	51.750	50.490	51.480	49.997	881,520
2025-06-25	51.000	51.700	50.630	50.920	49.453	533,195
2025-06-24	51.140	51.650	50.700	51.170	49.696	1,178,787
2025-06-23	50.780	51.300	50.350	51.010	49.540	357,081
2025-06-20	50.790	51.370	50.200	51.030	49.560	6,492,731
2025-06-19	51.100	51.350	50.710	50.790	49.327	133,510
2025-06-18	50.690	51.190	50.320	51.060	49.589	689,721
2025-06-17	50.410	51.860	50.320	50.530	49.074	686,034
2025-06-16	50.710	51.180	50.210	50.700	49.239	818,126
2025-06-13	50.150	51.200	49.980	50.480	49.025	812,274
2025-06-12	50.350	53.790	50.030	50.150	48.705	1,419,629
2025-06-11	49.890	51.000	49.820	50.350	48.899	434,985
2025-06-10	49.600	50.290	49.600	49.980	48.540	349,019
2025-06-09	49.420	50.060	49.180	49.500	48.074	508,353
2025-06-06	50.400	50.460	48.890	49.130	47.714	854,557
2025-06-05	50.500	51.490	50.120	50.600	49.142	2,447,144
2025-06-04	50.290	51.010	49.500	50.370	48.919	2,872,811
2025-06-03	49.550	50.570	49.220	50.210	48.763	1,821,248
2025-06-02	49.130	49.990	48.250	49.800	48.365	2,046,081
2025-05-30	48.960	49.170	48.300	48.400	47.005	1,769,312
2025-05-29	48.560	49.740	48.170	49.320	47.899	1,583,516
2025-05-28	48.720	48.780	47.660	48.520	47.122	1,423,956
2025-05-27	48.000	48.770	47.810	48.520	47.122	1,949,942
2025-05-26	47.500	47.990	47.080	47.920	46.539	229,548
2025-05-23	46.220	47.190	45.730	46.840	45.490	352,108
2025-05-22	47.030	47.610	46.160	46.450	45.112	1,075,395
2025-05-21	47.330	47.720	46.870	47.510	46.141	894,331
2025-05-20	47.740	48.310	47.260	47.520	46.151	1,535,299
2025-05-19	48.550	48.560	46.830	47.980	46.597	978,121

← NewerPage 6 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.