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
2025-02-17	51.420	51.530	49.520	50.980	48.228	253,637
2025-02-14	50.000	51.500	49.960	51.310	48.540	1,358,307
2025-02-13	49.900	50.600	49.440	49.570	46.894	902,263
2025-02-12	50.000	50.000	49.180	49.650	46.969	1,056,012
2025-02-11	49.810	50.000	48.970	49.540	46.865	1,703,924
2025-02-10	48.820	50.760	48.780	49.810	47.121	1,833,172
2025-02-07	47.740	48.890	47.520	48.760	46.127	1,130,090
2025-02-06	45.960	47.980	45.090	47.740	45.162	1,629,225
2025-02-05	46.090	46.350	44.560	45.930	43.450	1,893,092
2025-02-04	44.590	46.010	44.320	45.920	43.441	1,221,695
2025-01-31	45.000	45.280	43.750	44.150	41.766	1,371,985
2025-01-30	44.210	45.490	44.210	44.920	42.495	1,051,552
2025-01-29	44.620	44.730	43.930	44.220	41.833	969,837
2025-01-28	44.650	45.400	44.310	44.510	42.107	1,921,507
2025-01-27	43.830	44.980	42.830	44.890	42.466	1,040,326
2025-01-24	42.040	43.910	42.040	43.710	41.350	3,758,979
2025-01-23	41.680	42.750	41.000	42.220	39.941	1,160,075
2025-01-22	40.970	42.110	40.230	41.720	39.468	4,359,596
2025-01-21	41.000	41.340	39.600	40.820	38.616	1,409,190
2025-01-20	41.370	41.370	40.180	40.950	38.739	887,169
2025-01-17	40.940	41.460	40.640	41.360	39.127	733,953
2025-01-16	40.000	40.860	39.850	40.740	38.540	1,034,946
2025-01-15	41.160	41.250	39.610	39.840	37.689	1,660,898
2025-01-14	42.010	42.010	40.280	40.930	38.720	884,762
2025-01-13	43.780	43.780	41.800	41.860	39.600	1,086,856
2025-01-10	44.000	44.150	43.210	43.900	41.530	537,171
2025-01-09	43.750	44.700	43.750	44.240	41.851	140,029
2025-01-08	45.990	46.040	43.610	43.970	41.596	1,092,146
2025-01-07	45.560	46.820	45.300	46.550	44.037	2,370,356
2025-01-06	45.910	46.410	44.500	45.660	43.195	1,741,162
2025-01-03	45.900	46.750	45.010	46.150	43.658	1,634,963
2025-01-02	43.530	45.980	43.530	45.790	43.318	1,176,493
2024-12-31	43.430	43.620	42.700	43.490	41.142	658,091
2024-12-30	42.830	43.400	42.400	43.220	40.887	583,984
2024-12-27	43.660	44.250	42.740	42.920	40.603	604,686
2024-12-26	43.550	43.970	43.430	43.540	41.189	183,706
2024-12-24	44.660	44.670	43.430	43.510	41.161	595,841
2024-12-23	45.490	45.490	44.560	44.880	42.457	647,975
2024-12-20	43.500	45.320	43.300	45.040	42.608	3,198,768
2024-12-19	44.180	44.680	43.040	43.160	40.830	1,048,052
2024-12-18	44.520	45.230	44.130	44.240	41.851	746,520
2024-12-17	44.000	45.130	44.000	44.990	42.561	1,217,554
2024-12-16	44.570	44.900	44.190	44.280	41.889	453,831
2024-12-13	45.830	45.840	44.140	44.640	42.230	1,445,990
2024-12-11	47.100	47.100	45.450	46.070	43.583	1,107,650
2024-12-10	46.560	47.110	46.020	46.970	44.434	856,454
2024-12-09	46.120	46.970	45.930	46.590	44.075	600,618
2024-12-06	45.500	46.400	45.450	46.120	43.630	1,063,790
2024-12-05	44.960	45.950	44.960	45.730	43.261	1,034,459
2024-12-04	45.780	45.920	44.610	45.000	42.570	1,089,309
2024-12-03	44.410	46.500	44.250	45.860	43.384	1,790,902
2024-12-02	45.280	45.810	44.000	44.170	41.785	3,758,574
2024-11-29	44.980	45.290	44.900	45.060	42.627	694,433
2024-11-28	45.500	45.630	44.840	45.030	42.599	564,277
2024-11-27	46.090	46.240	44.500	45.190	42.750	1,407,269
2024-11-26	46.000	46.510	45.250	46.290	43.791	1,804,985
2024-11-25	47.050	47.490	45.260	45.770	43.299	2,679,224
2024-11-22	47.340	47.900	46.850	47.040	44.500	1,268,131
2024-11-21	47.330	47.940	47.230	47.380	44.822	1,771,344
2024-11-20	47.290	47.370	46.800	47.300	44.746	347,332

← NewerPage 8 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.