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
2024-03-05	485.96	493.75	482.98	492.95	409.58	334,548
2024-03-04	486.57	492.37	483.77	485.27	403.20	362,667
2024-03-01	500.09	504.08	487.33	488.06	405.52	294,671
2024-02-29	478.71	502.05	478.71	500.01	415.45	2,551,033
2024-02-28	494.00	494.00	475.00	479.99	398.81	416,453
2024-02-27	504.13	505.55	489.07	494.31	410.71	311,240
2024-02-26	508.00	510.69	504.12	509.00	422.92	244,852
2024-02-23	514.94	515.99	503.28	510.00	423.75	197,655
2024-02-22	506.55	514.19	502.13	514.19	427.23	243,801
2024-02-21	514.39	514.44	502.06	504.17	418.91	344,260
2024-02-20	511.00	517.69	501.02	513.14	426.36	708,791
2024-02-19	515.99	524.17	515.99	522.67	434.28	52,500
2024-02-16	511.00	522.70	511.00	515.76	428.54	317,403
2024-02-15	503.27	516.07	503.27	510.71	424.34	264,570
2024-02-14	504.50	512.64	503.26	507.83	421.95	326,284
2024-02-13	512.77	512.77	504.00	507.31	421.51	369,046
2024-02-12	524.18	524.18	508.18	509.32	423.18	272,066
2024-02-09	534.30	534.90	521.03	521.04	432.92	387,681
2024-02-08	534.70	539.99	531.01	535.50	444.94	779,508
2024-02-07	525.64	541.08	525.64	539.79	448.50	427,393
2024-02-06	519.00	537.99	517.88	530.85	441.07	614,721
2024-02-02	505.86	521.87	503.70	519.00	431.23	751,132
2024-02-01	507.00	510.02	500.00	509.45	423.29	1,157,395
2024-01-31	501.28	509.07	495.16	500.99	416.26	433,982
2024-01-30	505.00	514.51	497.70	501.18	416.42	723,584
2024-01-29	502.00	515.00	497.28	505.59	420.08	873,869
2024-01-26	491.98	509.00	485.07	502.73	417.71	699,823
2024-01-25	478.00	510.00	471.05	490.08	407.20	901,906
2024-01-24	474.20	481.45	471.97	474.52	394.27	748,316
2024-01-23	471.00	475.39	465.57	474.40	394.17	368,476
2024-01-22	478.18	478.78	464.21	469.32	389.95	398,735
2024-01-19	475.97	478.87	455.12	478.78	397.81	473,625
2024-01-18	472.09	473.09	460.56	471.00	391.34	595,828
2024-01-17	464.00	471.72	451.39	469.26	389.90	1,097,940
2024-01-16	473.85	474.99	456.50	464.00	385.53	409,384
2024-01-15	473.94	474.32	466.61	468.00	388.85	24,489
2024-01-12	479.81	481.82	471.69	473.94	393.79	365,290
2024-01-11	479.51	484.94	478.24	479.38	398.31	389,265
2024-01-10	483.62	483.62	475.23	480.39	399.15	472,700
2024-01-09	484.15	484.40	474.48	474.49	394.24	405,175
2024-01-08	481.97	487.58	477.08	482.66	401.03	199,285
2024-01-05	477.21	494.95	474.68	483.64	401.85	532,668
2024-01-04	477.71	484.37	473.61	474.67	394.39	449,413
2024-01-03	486.09	494.53	478.65	481.92	400.42	285,699
2024-01-02	496.95	502.37	480.18	486.09	403.88	334,299
2023-12-29	496.28	499.44	492.99	498.99	414.60	127,895
2023-12-28	499.65	507.84	490.94	495.10	411.37	198,052
2023-12-27	508.22	508.59	499.70	500.28	415.67	288,023
2023-12-26	496.89	510.24	496.89	508.52	422.52	100,237
2023-12-22	506.11	510.63	503.27	504.77	419.40	159,427
2023-12-21	503.85	510.96	501.21	507.80	421.92	274,830
2023-12-20	510.00	511.17	502.22	503.85	418.64	1,095,099
2023-12-19	505.82	511.01	497.07	508.29	422.33	1,094,352
2023-12-18	506.46	510.07	489.19	509.97	423.72	763,675
2023-12-15	494.89	512.09	478.25	506.12	420.53	1,771,163
2023-12-14	409.98	504.98	409.88	494.65	411.00	2,268,505
2023-12-13	398.65	403.66	390.62	394.42	327.72	559,299
2023-12-11	403.78	404.62	398.12	400.76	332.98	443,878
2023-12-08	410.95	411.67	402.00	402.15	334.14	316,617
2023-12-07	406.25	418.82	406.25	411.02	341.51	336,131

← NewerPage 12 of 21 · 1,258 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.