Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 570.00 | 570.00 | 526.78 | 535.93 | 454.02 | 695,564 |
| 2024-05-31 | 568.99 | 575.85 | 563.44 | 572.72 | 485.18 | 1,441,415 |
| 2024-05-30 | 563.58 | 574.91 | 553.36 | 571.69 | 484.31 | 527,543 |
| 2024-05-29 | 540.00 | 563.06 | 540.00 | 558.48 | 473.12 | 438,158 |
| 2024-05-28 | 567.00 | 567.00 | 538.76 | 545.52 | 462.14 | 398,245 |
| 2024-05-27 | 560.95 | 578.16 | 560.60 | 568.69 | 472.51 | 79,160 |
| 2024-05-24 | 580.56 | 585.11 | 555.17 | 556.51 | 462.39 | 528,125 |
| 2024-05-23 | 585.30 | 589.04 | 573.03 | 581.56 | 483.21 | 258,376 |
| 2024-05-22 | 575.81 | 587.40 | 572.55 | 583.32 | 484.67 | 242,485 |
| 2024-05-21 | 588.97 | 588.97 | 575.00 | 577.96 | 480.22 | 216,724 |
| 2024-05-20 | 590.05 | 592.53 | 584.95 | 588.02 | 488.57 | 158,488 |
| 2024-05-17 | 594.29 | 594.99 | 586.56 | 586.94 | 487.68 | 128,857 |
| 2024-05-16 | 583.08 | 594.72 | 581.17 | 593.93 | 493.48 | 208,974 |
| 2024-05-15 | 599.49 | 599.49 | 578.30 | 579.36 | 481.38 | 270,349 |
| 2024-05-14 | 592.99 | 599.48 | 590.16 | 591.80 | 491.72 | 413,032 |
| 2024-05-13 | 589.77 | 592.97 | 583.74 | 589.23 | 489.58 | 524,187 |
| 2024-05-10 | 583.99 | 594.84 | 576.65 | 585.15 | 486.19 | 257,606 |
| 2024-05-09 | 572.00 | 583.93 | 565.33 | 581.39 | 483.07 | 170,962 |
| 2024-05-08 | 572.00 | 582.29 | 565.33 | 578.63 | 480.77 | 260,663 |
| 2024-05-07 | 579.70 | 579.70 | 563.13 | 565.99 | 470.27 | 299,135 |
| 2024-05-06 | 574.17 | 588.23 | 572.19 | 582.34 | 483.86 | 225,024 |
| 2024-05-03 | 572.98 | 579.95 | 571.76 | 575.20 | 477.92 | 361,310 |
| 2024-05-02 | 588.45 | 600.23 | 566.33 | 570.44 | 473.97 | 564,552 |
| 2024-04-30 | 601.00 | 609.22 | 587.24 | 589.90 | 490.14 | 541,357 |
| 2024-04-29 | 602.69 | 615.92 | 600.00 | 605.99 | 503.51 | 299,671 |
| 2024-04-26 | 599.63 | 611.70 | 565.02 | 608.86 | 505.89 | 384,434 |
| 2024-04-25 | 587.00 | 598.38 | 571.00 | 597.15 | 496.16 | 406,029 |
| 2024-04-24 | 574.18 | 589.87 | 565.01 | 578.74 | 480.86 | 471,961 |
| 2024-04-23 | 542.51 | 581.23 | 542.40 | 574.69 | 477.50 | 639,060 |
| 2024-04-22 | 526.53 | 540.64 | 526.53 | 540.10 | 448.76 | 275,299 |
| 2024-04-19 | 525.05 | 530.17 | 522.99 | 525.51 | 436.64 | 636,671 |
| 2024-04-18 | 512.82 | 526.79 | 512.82 | 526.79 | 437.70 | 381,832 |
| 2024-04-17 | 521.26 | 533.22 | 513.74 | 513.76 | 426.87 | 245,200 |
| 2024-04-16 | 526.30 | 528.49 | 521.10 | 526.47 | 437.43 | 225,727 |
| 2024-04-15 | 526.91 | 530.28 | 521.27 | 525.09 | 436.29 | 351,987 |
| 2024-04-12 | 530.04 | 552.45 | 523.11 | 526.04 | 437.08 | 337,030 |
| 2024-04-11 | 531.80 | 534.50 | 525.39 | 527.51 | 438.30 | 159,370 |
| 2024-04-10 | 535.17 | 535.93 | 527.12 | 531.80 | 441.86 | 687,834 |
| 2024-04-09 | 537.81 | 545.09 | 530.74 | 537.38 | 446.50 | 323,472 |
| 2024-04-08 | 545.50 | 545.75 | 535.35 | 539.89 | 448.58 | 511,239 |
| 2024-04-05 | 544.48 | 546.00 | 534.98 | 541.28 | 449.74 | 293,218 |
| 2024-04-04 | 535.75 | 549.00 | 534.50 | 544.66 | 452.55 | 339,822 |
| 2024-04-03 | 532.00 | 539.50 | 525.81 | 535.75 | 445.14 | 524,237 |
| 2024-04-02 | 529.17 | 539.38 | 523.58 | 536.63 | 445.88 | 493,709 |
| 2024-04-01 | 530.00 | 530.65 | 521.88 | 528.67 | 439.26 | 400,218 |
| 2024-03-27 | 526.88 | 530.02 | 523.94 | 525.60 | 436.71 | 367,065 |
| 2024-03-26 | 517.68 | 528.55 | 517.68 | 524.92 | 436.15 | 274,455 |
| 2024-03-25 | 519.03 | 525.41 | 516.56 | 519.59 | 431.72 | 321,924 |
| 2024-03-22 | 509.00 | 521.84 | 508.72 | 517.20 | 429.73 | 346,327 |
| 2024-03-21 | 512.00 | 516.73 | 506.68 | 509.99 | 423.74 | 230,858 |
| 2024-03-20 | 517.58 | 517.58 | 505.06 | 510.00 | 423.75 | 531,027 |
| 2024-03-19 | 510.80 | 515.76 | 505.67 | 506.85 | 421.13 | 414,933 |
| 2024-03-15 | 513.34 | 519.50 | 507.16 | 510.85 | 424.46 | 1,377,001 |
| 2024-03-14 | 508.21 | 518.55 | 507.38 | 512.53 | 425.85 | 306,026 |
| 2024-03-13 | 498.88 | 513.79 | 496.03 | 508.98 | 422.90 | 327,270 |
| 2024-03-12 | 491.48 | 501.31 | 491.48 | 496.37 | 412.42 | 388,133 |
| 2024-03-11 | 489.55 | 499.84 | 489.55 | 495.30 | 411.54 | 212,322 |
| 2024-03-08 | 490.30 | 499.80 | 490.30 | 496.43 | 412.47 | 275,389 |
| 2024-03-07 | 495.81 | 499.99 | 490.24 | 490.24 | 407.33 | 535,966 |
| 2024-03-06 | 493.66 | 501.62 | 491.01 | 495.81 | 411.96 | 483,138 |
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.