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
2023-09-11	453.00	453.11	439.44	440.60	357.02	416,233
2023-09-08	447.96	450.55	441.02	446.08	361.46	922,329
2023-09-07	454.20	454.97	446.43	447.02	362.22	448,550
2023-09-06	470.00	470.00	451.03	451.06	365.50	257,079
2023-09-05	462.02	464.33	459.35	463.00	375.17	323,747
2023-09-04	461.62	466.05	459.06	463.00	375.17	29,843
2023-09-01	468.97	471.11	459.07	460.68	373.29	361,285
2023-08-31	481.60	485.57	463.46	464.15	376.10	2,275,008
2023-08-30	467.44	487.20	467.44	485.09	393.07	685,672
2023-08-29	456.58	469.39	456.58	467.44	378.77	344,018
2023-08-28	462.01	463.24	455.56	458.31	371.37	431,839
2023-08-25	458.70	464.07	457.01	461.05	373.59	367,495
2023-08-24	454.30	460.29	452.23	454.89	368.60	298,971
2023-08-23	450.58	457.42	449.40	453.85	367.76	277,064
2023-08-22	453.95	455.62	448.77	451.44	365.80	262,623
2023-08-21	457.34	458.99	452.48	453.99	367.87	280,236
2023-08-18	457.00	460.44	453.28	457.34	370.58	237,635
2023-08-17	470.79	471.38	456.52	457.12	370.41	700,577
2023-08-16	473.13	474.49	468.27	472.81	383.12	333,990
2023-08-15	462.57	471.70	462.01	470.97	381.63	192,151
2023-08-14	466.68	467.28	459.16	462.57	374.82	384,836
2023-08-11	467.28	473.46	464.32	466.68	378.15	461,790
2023-08-10	467.63	472.35	463.85	469.87	380.74	328,667
2023-08-09	468.33	474.34	467.08	467.33	378.68	459,426
2023-08-08	469.05	473.02	467.52	469.45	380.40	289,231
2023-08-07	469.78	475.23	467.12	469.05	380.07	358,386
2023-08-04	467.48	468.98	462.88	467.08	378.48	336,026
2023-08-03	462.98	472.20	461.91	465.38	377.10	516,087
2023-08-02	466.88	467.51	459.37	462.68	374.91	523,577
2023-08-01	473.73	479.84	466.43	467.06	378.46	416,155
2023-07-31	472.03	476.09	469.30	475.08	384.96	477,924
2023-07-28	476.01	479.98	471.11	473.93	384.03	372,089
2023-07-27	458.55	478.44	456.21	476.01	385.71	919,059
2023-07-26	440.02	461.59	440.02	458.59	371.60	730,968
2023-07-25	453.95	460.48	436.01	437.50	354.51	455,587
2023-07-24	472.30	472.99	452.03	452.82	366.92	581,041
2023-07-21	473.09	473.09	463.26	468.12	379.32	194,185
2023-07-20	478.96	481.05	470.41	470.73	381.43	267,598
2023-07-19	491.12	491.12	472.02	477.00	386.52	589,630
2023-07-18	483.99	496.39	480.11	489.71	396.81	356,703
2023-07-17	481.88	486.95	478.90	484.00	392.19	181,151
2023-07-14	489.09	489.13	480.07	481.96	390.53	264,779
2023-07-13	479.85	497.08	479.85	489.82	396.90	322,855
2023-07-12	485.00	487.94	479.85	479.85	388.82	273,745
2023-07-11	486.59	487.91	473.09	484.20	392.35	480,538
2023-07-10	490.29	490.70	485.68	486.38	394.12	206,134
2023-07-07	486.42	489.22	477.55	487.02	394.63	322,046
2023-07-06	483.68	489.48	475.17	481.10	389.84	289,187
2023-07-05	483.42	485.96	475.73	483.42	391.72	485,783
2023-07-04	493.18	494.39	482.52	483.42	391.72	33,335
2023-07-03	477.21	494.40	475.22	493.19	399.63	222,709
2023-06-30	474.82	479.71	471.51	478.49	387.72	327,671
2023-06-29	477.00	477.00	471.50	474.01	384.09	176,547
2023-06-28	482.61	483.34	474.96	476.22	385.88	292,809
2023-06-27	479.95	484.39	471.82	481.84	390.44	459,583
2023-06-26	478.86	484.18	478.09	479.01	388.14	442,036
2023-06-23	500.59	500.59	477.99	479.31	388.39	164,618
2023-06-22	488.51	489.93	483.07	486.00	393.81	250,227
2023-06-21	497.95	497.95	487.21	488.25	395.63	176,442
2023-06-20	510.00	510.00	487.03	496.33	402.18	395,558

← NewerPage 14 of 22 · 1,263 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.