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
2023-12-06	408.42	422.09	404.99	418.96	348.11	546,567
2023-12-05	401.78	410.78	394.16	406.70	337.92	280,374
2023-12-04	403.49	411.92	403.49	404.43	336.03	287,123
2023-12-01	410.03	410.21	401.70	402.92	334.78	295,791
2023-11-30	393.00	410.93	390.01	410.04	340.69	1,103,890
2023-11-29	399.15	399.15	385.10	391.05	324.92	509,485
2023-11-28	396.70	400.02	390.00	393.51	326.96	546,640
2023-11-27	400.00	400.49	392.59	398.93	331.46	342,973
2023-11-24	405.50	407.00	402.67	403.81	327.21	156,174
2023-11-23	400.28	405.44	398.00	401.66	325.47	61,249
2023-11-22	399.20	407.31	396.85	405.36	328.47	302,011
2023-11-21	394.95	397.23	381.11	394.66	319.79	493,639
2023-11-17	390.02	398.17	388.82	397.40	322.02	477,983
2023-11-16	395.98	395.98	387.15	390.83	316.69	317,555
2023-11-15	384.00	398.87	384.00	391.49	317.23	385,298
2023-11-14	380.00	394.94	380.00	388.03	314.42	314,990
2023-11-13	384.58	392.97	382.88	386.11	312.87	343,222
2023-11-10	384.56	387.61	381.35	385.62	312.47	319,007
2023-11-09	395.95	395.95	380.72	383.34	310.62	763,680
2023-11-08	394.12	408.91	394.12	396.01	320.89	830,957
2023-11-07	410.29	411.64	401.00	403.11	326.64	458,486
2023-11-06	401.08	415.97	401.08	411.21	333.21	467,219
2023-11-03	400.99	416.08	396.02	397.83	322.36	774,222
2023-11-01	389.35	397.28	385.67	395.00	320.07	712,308
2023-10-31	391.62	391.62	384.34	390.00	316.02	1,093,997
2023-10-30	379.81	394.14	374.44	391.63	317.34	855,369
2023-10-27	383.76	383.76	370.54	380.00	307.92	1,742,005
2023-10-26	385.37	386.39	375.79	383.76	310.96	745,561
2023-10-25	375.28	390.95	374.27	385.01	311.98	666,019
2023-10-24	386.79	389.98	374.30	375.57	304.33	396,845
2023-10-23	383.00	389.07	377.27	383.93	311.10	357,626
2023-10-20	382.00	385.97	375.80	381.72	309.31	476,640
2023-10-19	383.00	387.46	376.01	381.58	309.20	507,115
2023-10-18	383.41	393.33	383.41	390.49	316.42	472,692
2023-10-17	384.60	394.61	384.60	393.37	318.75	804,074
2023-10-16	389.97	393.78	383.79	390.10	316.10	336,118
2023-10-13	391.95	394.67	384.14	388.20	314.56	553,960
2023-10-12	392.08	396.75	385.21	391.88	317.54	654,196
2023-10-11	401.90	407.99	389.49	396.21	321.05	1,106,567
2023-10-10	377.69	399.23	377.69	399.10	323.39	1,515,018
2023-10-09	383.95	383.95	365.55	375.40	304.19	640,422
2023-10-06	372.81	389.98	344.01	383.29	310.58	1,678,333
2023-10-05	410.00	410.00	302.13	361.95	293.29	4,012,198
2023-10-04	438.36	438.36	423.28	435.06	352.53	317,235
2023-10-03	431.41	435.02	423.28	425.59	344.86	946,946
2023-10-02	427.03	436.47	417.66	432.57	350.51	598,184
2023-09-29	451.15	452.49	424.00	427.05	346.04	773,226
2023-09-28	434.65	452.27	434.65	450.99	365.44	283,643
2023-09-27	441.03	446.40	440.51	442.10	358.24	324,891
2023-09-26	436.29	445.77	436.22	441.03	357.37	448,255
2023-09-25	439.75	443.28	437.30	439.02	355.74	438,827
2023-09-22	441.02	444.35	435.82	439.70	356.29	815,631
2023-09-21	437.61	446.18	434.43	442.87	358.86	481,253
2023-09-20	435.60	448.08	435.22	436.90	354.02	523,136
2023-09-19	438.68	440.71	432.87	436.38	353.60	313,124
2023-09-18	442.15	442.15	426.38	439.46	356.10	375,142
2023-09-15	445.62	445.62	438.12	442.09	358.23	1,519,621
2023-09-14	438.31	449.51	438.31	445.62	361.09	807,177
2023-09-13	442.07	444.17	435.50	442.03	358.18	656,789
2023-09-12	441.09	446.67	440.20	442.62	358.66	713,962

← NewerPage 13 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.