Grupo Aeroportuario del Sureste S. A. B. de C. V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	445.09	445.09	438.16	442.37	442.37	444,975
2026-10-16	433.34	443.46	430.85	442.88	442.88	465,915
2026-10-15	425.75	436.30	424.01	433.15	433.15	608,063
2026-10-14	435.48	435.48	422.47	424.33	424.33	465,876
2026-10-13	434.41	438.16	430.50	431.75	431.75	483,213
2026-10-12	426.00	434.63	423.24	433.73	433.73	393,817
2026-10-09	417.00	428.72	417.00	427.80	427.80	680,248
2026-10-08	418.12	421.33	411.22	418.01	418.01	336,534
2026-10-07	434.00	436.15	414.30	416.79	416.79	498,684
2026-10-06	435.00	438.47	427.84	433.99	433.99	403,361
2026-10-05	428.58	436.00	422.28	433.32	433.32	494,194
2026-10-02	426.70	432.49	421.19	425.38	425.38	727,501
2026-10-01	427.88	428.07	415.06	424.57	424.57	588,864
2026-09-30	438.02	438.02	424.07	425.76	425.76	785,810
2026-09-29	438.51	441.26	431.28	435.85	435.85	521,274
2026-09-28	432.70	439.89	432.16	436.33	436.33	410,092
2026-09-25	424.31	431.99	422.52	430.57	430.57	485,369
2026-09-24	415.00	423.73	414.00	422.14	422.14	692,867
2026-09-23	424.01	424.01	418.60	419.51	419.51	285,177
2026-09-22	422.00	426.52	418.90	422.57	422.57	505,662
2026-09-21	421.39	424.15	411.65	421.10	421.10	721,957
2026-09-18	423.12	425.30	417.26	419.00	419.00	1,857,372
2026-09-17	427.85	431.99	414.77	421.63	421.63	679,113
2026-09-15	432.00	434.29	422.98	425.73	425.73	688,977
2026-09-14	428.00	434.35	424.92	431.82	431.82	182,820
2026-09-11	428.00	430.95	425.00	427.58	427.58	445,078
2026-09-10	429.93	432.00	425.22	426.84	426.84	478,588
2026-09-09	432.70	434.34	427.00	429.93	429.93	310,385
2026-09-08	444.00	444.00	432.00	432.24	432.24	241,368
2026-09-07	436.81	446.94	436.76	444.46	444.46	66,823
2026-09-04	433.30	442.04	432.57	434.00	434.00	350,488
2026-09-03	436.64	441.46	432.07	434.29	434.29	436,038
2026-09-02	428.27	437.17	425.77	435.59	435.59	449,792
2026-09-01	438.22	439.12	424.31	425.74	425.74	451,074
2026-08-31	438.00	440.90	432.00	436.83	436.83	1,673,296
2026-08-28	445.13	445.14	436.01	438.00	438.00	196,129
2026-08-27	445.00	449.11	441.00	441.40	441.40	286,745
2026-08-26	445.18	450.91	445.18	445.42	445.42	231,842
2026-08-25	444.58	447.23	440.70	446.41	446.41	216,359
2026-08-24	445.00	447.56	439.07	443.63	443.63	144,056
2026-08-21	440.41	447.79	440.10	444.99	444.99	190,373
2026-08-20	441.90	443.00	435.29	441.33	441.33	225,697
2026-08-19	439.27	443.00	436.80	439.71	439.71	432,188
2026-08-18	450.00	450.00	437.81	442.67	442.67	253,710
2026-08-17	451.35	451.68	441.96	446.96	446.96	666,963
2026-08-14	455.73	457.83	446.24	449.82	449.82	195,798
2026-08-13	471.80	471.80	454.29	454.31	454.31	372,577
2026-08-12	465.36	471.38	462.21	468.25	468.25	478,437
2026-08-11	472.85	475.00	461.03	463.06	463.06	238,034
2026-08-10	476.49	476.49	464.21	472.89	472.89	181,809
2026-08-07	479.29	481.80	472.20	475.59	475.59	207,106
2026-08-06	473.41	482.88	470.29	477.96	477.96	415,555
2026-08-05	474.02	479.44	466.24	469.81	469.81	244,239
2026-08-04	478.85	491.86	471.84	476.91	476.91	228,393
2026-08-03	477.23	483.04	476.47	481.34	481.34	313,665
2026-07-31	476.80	486.02	476.10	478.58	478.58	299,560
2026-07-30	485.00	486.00	476.14	479.69	479.69	192,449
2026-07-29	472.48	483.71	471.00	474.33	474.33	459,419
2026-07-28	470.00	483.91	465.00	472.22	472.22	445,786
2026-07-27	471.75	477.02	467.13	470.36	470.36	337,574

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	10.0000 MXN
2025-11-26	15.0000 MXN
2025-09-29	15.0000 MXN
2025-05-28	50.0000 MXN
2024-06-25	10.0000 MXN
2024-05-28	10.9260 MXN
2023-11-27	10.0000 MXN
2023-05-29	9.9300 MXN
2022-05-30	6.0000 MXN
2021-09-29	8.2100 MXN
2019-06-04	7.4600 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.