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
2023-03-22	538.35	543.03	528.58	536.04	425.88	659,568
2023-03-21	543.81	543.81	529.68	531.19	422.03	618,668
2023-03-17	546.05	562.09	531.25	536.64	426.36	1,548,283
2023-03-16	545.51	552.33	538.70	543.03	431.43	675,387
2023-03-15	549.48	554.21	538.85	546.97	434.56	533,483
2023-03-14	545.55	562.08	543.57	547.60	435.06	838,873
2023-03-13	555.00	555.00	532.30	544.85	432.88	587,012
2023-03-10	549.66	555.02	544.62	544.95	432.96	1,032,082
2023-03-09	542.00	552.98	537.98	549.32	436.43	424,481
2023-03-08	536.53	545.82	534.02	544.06	432.25	474,112
2023-03-07	543.50	545.50	539.27	542.42	430.95	651,075
2023-03-06	540.58	550.01	540.58	541.58	430.28	593,381
2023-03-03	527.85	541.39	520.01	540.50	429.42	765,448
2023-03-02	525.00	531.34	521.22	527.65	419.21	865,399
2023-03-01	524.82	538.69	516.93	525.29	417.34	403,385
2023-02-28	520.98	527.68	511.78	523.86	416.20	821,234
2023-02-27	521.19	525.78	517.76	520.00	413.14	653,587
2023-02-24	520.73	520.73	509.66	518.36	411.83	330,141
2023-02-23	512.99	519.22	511.91	516.01	409.97	527,572
2023-02-22	514.93	517.06	507.33	512.54	407.21	631,091
2023-02-21	508.97	517.00	508.58	516.90	410.67	908,492
2023-02-20	515.62	519.15	500.02	508.00	403.60	29,740
2023-02-17	515.00	519.79	511.26	515.81	409.81	1,224,301
2023-02-16	507.96	514.85	507.69	512.62	407.27	215,289
2023-02-15	508.20	514.99	500.68	514.99	409.16	354,858
2023-02-14	516.95	520.63	505.19	509.22	404.57	588,537
2023-02-13	493.01	521.73	493.01	517.94	411.50	576,292
2023-02-10	510.90	510.90	492.86	501.93	398.78	337,080
2023-02-09	502.83	511.07	502.83	506.70	402.57	293,058
2023-02-08	509.19	514.58	499.05	505.28	401.44	281,737
2023-02-07	513.95	513.95	499.50	506.01	402.02	861,015
2023-02-03	511.36	517.62	508.26	516.20	410.12	313,083
2023-02-02	519.10	519.94	508.91	511.02	406.00	297,776
2023-02-01	511.45	520.98	509.68	513.66	408.10	862,823
2023-01-31	518.00	518.00	504.32	510.23	405.37	765,252
2023-01-30	527.00	529.20	511.31	513.00	407.58	319,616
2023-01-27	545.51	547.33	527.01	527.01	418.71	376,400
2023-01-26	548.07	551.28	540.08	545.51	433.40	369,972
2023-01-25	552.87	552.90	540.58	544.62	432.70	330,671
2023-01-24	549.61	553.82	540.25	550.41	437.30	681,735
2023-01-23	540.66	548.46	539.53	544.19	432.36	341,786
2023-01-20	530.00	542.14	529.01	537.72	427.22	311,575
2023-01-19	518.66	529.47	518.66	528.65	420.01	369,321
2023-01-18	513.87	520.00	507.24	519.22	412.52	179,633
2023-01-17	519.65	523.99	510.00	511.01	405.99	618,595
2023-01-16	513.54	530.67	510.21	527.29	418.93	107,794
2023-01-13	506.21	514.73	505.21	510.01	405.20	610,172
2023-01-12	499.00	512.03	496.06	507.20	402.97	533,997
2023-01-11	495.59	502.06	492.83	497.99	395.65	452,043
2023-01-10	500.00	502.52	491.56	497.00	394.86	461,284
2023-01-09	492.95	501.87	492.95	496.06	394.12	329,550
2023-01-06	487.70	498.62	486.95	492.06	390.94	312,824
2023-01-05	473.65	488.22	466.27	484.48	384.92	413,329
2023-01-04	469.21	479.45	464.61	474.60	377.07	319,270
2023-01-03	466.53	475.13	455.01	471.87	374.90	402,417
2023-01-02	455.19	480.33	454.70	471.48	374.59	74,617
2022-12-30	467.95	472.46	452.01	454.01	360.71	308,435
2022-12-29	476.00	478.42	468.16	469.10	372.70	176,919
2022-12-28	490.00	491.97	472.28	472.82	375.65	302,144
2022-12-27	481.02	492.87	481.02	488.14	387.82	97,294

← NewerPage 16 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.