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
2025-05-16	47.880	48.940	47.200	48.520	47.122	1,050,393
2025-05-15	46.530	48.490	46.350	47.700	46.326	1,734,691
2025-05-14	46.250	47.010	45.680	46.560	45.218	2,211,420
2025-05-13	46.050	47.150	45.360	45.820	44.500	1,274,120
2025-05-12	46.200	46.960	45.080	46.290	43.791	874,442
2025-05-09	44.700	46.500	44.590	46.280	43.781	811,667
2025-05-08	45.340	46.160	43.820	44.010	41.634	3,287,074
2025-05-07	45.080	45.690	44.300	45.240	42.797	1,799,777
2025-05-06	43.960	45.250	43.720	44.860	42.438	1,236,626
2025-05-05	43.070	45.440	43.030	44.170	41.785	1,486,738
2025-05-02	44.760	46.000	42.950	43.200	40.868	746,041
2025-04-30	43.360	44.670	41.250	44.360	41.965	1,955,069
2025-04-29	45.890	46.460	43.770	43.880	41.511	1,347,595
2025-04-28	45.500	47.230	45.340	46.040	43.554	696,971
2025-04-25	43.370	46.040	43.360	45.590	43.129	1,033,579
2025-04-24	42.500	44.000	42.500	43.480	41.132	1,062,364
2025-04-23	41.650	42.820	41.210	42.560	40.262	998,179
2025-04-22	42.500	42.540	40.960	41.060	38.843	1,058,211
2025-04-21	41.110	42.630	40.950	42.390	40.101	633,154
2025-04-16	41.220	42.220	40.980	41.320	39.089	449,342
2025-04-15	41.530	41.530	40.250	41.020	38.805	1,146,267
2025-04-14	41.140	42.750	40.840	41.450	39.212	924,228
2025-04-11	41.780	42.500	41.000	41.080	38.862	1,392,218
2025-04-10	44.140	44.380	41.330	41.580	39.335	1,286,610
2025-04-09	42.020	45.210	41.140	44.370	41.974	1,051,024
2025-04-08	43.050	43.700	42.020	42.340	40.054	1,242,024
2025-04-07	43.830	43.830	41.230	42.090	39.818	1,190,403
2025-04-04	45.380	45.380	43.830	44.050	41.672	2,315,124
2025-04-03	43.500	46.900	43.500	45.860	43.384	2,671,368
2025-04-02	43.440	44.770	43.370	44.590	42.183	830,144
2025-04-01	43.360	44.160	42.300	43.700	41.341	1,607,792
2025-03-31	43.160	43.940	42.500	43.520	41.170	1,394,556
2025-03-28	43.510	44.180	42.860	43.630	41.274	1,838,575
2025-03-27	42.860	43.830	42.860	43.740	41.378	876,899
2025-03-26	43.210	43.660	42.740	43.050	40.726	1,752,803
2025-03-25	43.390	43.430	42.550	43.070	40.745	2,269,938
2025-03-24	43.010	43.310	41.860	42.970	40.650	645,197
2025-03-21	43.240	43.980	42.750	43.000	40.678	4,135,599
2025-03-20	42.800	43.490	42.100	43.290	40.953	1,985,130
2025-03-19	41.890	43.330	41.720	42.780	40.470	2,303,526
2025-03-18	41.400	42.340	41.000	42.110	39.836	4,678,239
2025-03-14	41.170	41.600	40.550	41.290	39.061	4,908,223
2025-03-13	41.010	41.440	40.830	40.970	38.758	2,316,444
2025-03-12	39.810	41.120	39.030	40.990	38.777	5,971,671
2025-03-11	40.800	41.000	38.890	40.010	37.850	6,828,507
2025-03-10	42.000	42.460	40.550	40.760	38.559	2,172,535
2025-03-07	42.400	43.260	41.650	42.040	39.770	5,932,118
2025-03-06	42.260	42.830	42.000	42.370	40.082	6,232,425
2025-03-05	43.110	43.120	42.260	42.390	40.101	8,591,824
2025-03-04	44.820	44.820	42.830	43.080	40.754	2,162,993
2025-03-03	45.030	45.820	44.600	44.710	42.296	866,541
2025-02-28	44.730	45.620	44.600	44.810	42.391	2,822,073
2025-02-27	45.980	46.290	44.800	45.010	42.580	2,666,670
2025-02-26	47.190	48.360	44.510	45.760	43.289	2,025,863
2025-02-25	49.050	49.050	46.950	47.320	44.765	1,271,245
2025-02-24	49.760	51.150	49.190	49.300	46.638	2,585,959
2025-02-21	49.950	50.480	49.570	49.760	47.073	2,220,409
2025-02-20	51.160	52.000	49.750	49.900	47.206	2,116,268
2025-02-19	51.070	51.500	50.560	51.170	48.407	865,952
2025-02-18	51.180	51.960	50.750	51.070	48.313	608,965

← NewerPage 7 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.