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
2024-11-20	47.290	47.370	46.800	47.300	44.746	347,332
2024-11-19	47.730	48.710	47.400	47.530	44.964	971,888
2024-11-15	47.350	48.100	46.430	47.850	45.267	976,098
2024-11-14	47.980	48.180	47.100	47.340	44.784	1,015,163
2024-11-13	47.950	47.990	47.580	47.690	45.115	676,716
2024-11-12	48.640	48.670	47.560	47.660	45.087	884,665
2024-11-11	49.550	49.550	48.110	48.560	45.938	753,353
2024-11-08	49.960	50.530	48.990	49.530	46.856	498,536
2024-11-07	50.030	51.880	50.020	50.210	47.499	983,139
2024-11-06	48.710	50.740	47.390	50.290	47.575	700,231
2024-11-05	50.420	50.420	49.110	49.220	46.563	1,018,178
2024-11-04	49.100	50.880	49.090	50.310	47.594	932,935
2024-11-01	48.430	49.720	48.430	49.130	46.477	994,094
2024-10-31	48.750	48.950	48.300	48.380	45.768	1,669,333
2024-10-30	49.500	49.510	48.620	48.810	46.175	898,116
2024-10-29	50.910	50.910	49.380	49.500	46.827	1,821,468
2024-10-28	50.200	51.100	49.500	50.930	48.180	1,288,142
2024-10-25	51.790	51.800	49.800	49.980	47.282	1,011,959
2024-10-24	51.000	51.760	50.400	51.560	48.776	3,809,173
2024-10-23	53.360	53.360	50.020	50.840	48.095	3,223,393
2024-10-22	54.410	54.700	53.500	53.640	50.744	820,769
2024-10-21	54.850	55.270	54.610	54.940	51.974	295,575
2024-10-18	54.460	55.800	54.370	55.130	52.153	421,744
2024-10-17	54.200	54.730	53.980	54.410	51.472	456,661
2024-10-16	55.240	55.300	53.740	54.050	51.132	2,788,843
2024-10-15	53.280	55.250	53.270	54.980	52.012	1,621,710
2024-10-14	52.910	54.040	52.910	53.090	50.224	747,581
2024-10-11	53.540	54.640	52.700	53.170	50.299	476,950
2024-10-10	53.150	53.810	52.810	53.680	50.782	1,610,827
2024-10-09	54.500	54.630	53.000	53.180	50.309	837,308
2024-10-08	53.650	54.660	53.010	54.530	51.586	1,480,514
2024-10-07	53.000	54.660	53.000	53.870	50.962	1,600,580
2024-10-04	52.350	54.000	52.350	53.470	50.583	3,199,142
2024-10-03	53.310	53.500	52.260	52.510	49.675	1,695,759
2024-10-02	54.220	54.460	53.350	53.430	50.545	1,759,251
2024-09-30	54.160	54.360	53.700	54.140	51.217	1,094,782
2024-09-27	53.020	54.500	52.980	54.330	51.397	3,501,000
2024-09-26	53.020	54.460	52.850	52.970	50.110	985,456
2024-09-25	53.390	54.000	52.750	53.670	50.772	1,357,792
2024-09-24	52.640	53.440	52.130	52.940	50.082	987,767
2024-09-23	53.000	53.110	51.800	52.030	49.221	1,597,336
2024-09-20	53.340	53.750	52.070	52.520	49.684	5,137,001
2024-09-19	53.090	53.350	52.350	53.200	50.328	811,734
2024-09-18	52.580	53.120	52.260	52.770	49.921	809,265
2024-09-17	53.320	53.400	52.200	52.570	49.732	761,441
2024-09-13	52.530	53.690	52.530	53.060	50.195	803,818
2024-09-12	51.590	53.100	51.220	52.700	49.855	672,236
2024-09-11	51.420	52.140	50.980	51.590	48.805	920,136
2024-09-10	53.400	53.400	51.330	51.380	48.606	1,393,567
2024-09-09	52.250	53.690	52.210	53.170	50.299	956,916
2024-09-06	52.920	53.100	51.890	52.040	49.230	959,742
2024-09-05	53.780	54.210	52.630	52.990	50.129	1,190,235
2024-09-04	54.500	55.150	53.500	53.720	50.820	2,107,790
2024-09-03	55.270	55.380	53.790	54.480	51.539	3,353,553
2024-09-02	54.210	56.040	54.210	55.780	52.768	808,750
2024-08-30	56.290	56.630	53.580	53.910	50.999	4,213,684
2024-08-29	55.560	56.640	55.550	56.040	53.014	1,635,077
2024-08-28	55.090	57.280	55.080	56.700	53.639	2,457,730
2024-08-27	55.790	55.810	55.060	55.220	52.239	3,467,167
2024-08-26	56.680	56.800	55.050	55.430	52.437	861,573

← NewerPage 9 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.