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
2022-12-26	486.35	487.05	477.51	478.27	379.98	19,140
2022-12-23	489.99	492.35	481.01	488.41	388.04	228,001
2022-12-22	486.02	488.25	482.86	485.87	386.02	293,632
2022-12-21	475.30	487.48	474.26	486.02	386.14	339,982
2022-12-20	473.45	480.42	471.80	474.53	377.01	461,305
2022-12-19	468.11	473.00	462.31	472.36	375.29	245,341
2022-12-16	472.64	472.64	457.47	468.40	372.14	876,054
2022-12-15	485.24	486.51	469.40	470.49	373.80	857,232
2022-12-14	497.39	497.42	482.60	485.19	385.48	647,035
2022-12-13	487.01	500.42	482.21	491.06	390.14	898,643
2022-12-09	494.10	498.62	484.16	487.00	386.92	324,885
2022-12-08	495.95	496.85	486.72	492.39	391.20	522,139
2022-12-07	488.45	498.29	486.31	492.04	390.92	536,894
2022-12-06	475.00	495.06	471.57	495.06	393.32	594,783
2022-12-05	477.05	480.64	472.35	475.32	377.64	200,488
2022-12-02	475.88	479.34	473.19	478.96	380.53	398,570
2022-12-01	477.80	480.27	469.52	478.13	379.87	518,902
2022-11-30	448.75	479.85	448.75	478.50	380.17	1,294,421
2022-11-29	463.95	465.70	453.37	458.38	364.18	415,336
2022-11-28	467.13	474.89	459.94	463.35	368.13	335,359
2022-11-25	472.26	475.00	463.21	474.28	376.81	191,553
2022-11-24	466.60	478.99	466.57	471.01	374.21	60,681
2022-11-23	460.89	478.96	460.89	466.58	370.69	563,624
2022-11-22	457.89	472.60	457.29	458.27	364.09	563,171
2022-11-18	472.37	478.64	463.95	471.09	374.28	281,528
2022-11-17	469.40	475.04	464.28	468.83	372.48	371,086
2022-11-16	474.56	482.15	469.88	473.65	376.31	480,936
2022-11-15	475.98	487.00	472.58	477.10	379.05	613,005
2022-11-14	470.01	474.87	463.32	470.65	373.93	272,996
2022-11-11	460.00	475.29	453.62	472.03	375.02	294,700
2022-11-10	456.66	463.16	448.81	459.69	365.22	368,640
2022-11-09	446.80	457.68	445.75	450.57	357.97	423,788
2022-11-08	443.49	449.95	433.42	447.40	355.46	429,777
2022-11-07	447.86	452.24	436.43	440.31	349.82	280,154
2022-11-04	440.00	450.32	439.36	448.33	356.20	498,808
2022-11-03	461.30	461.30	436.28	438.66	348.51	704,427
2022-11-01	463.70	468.77	459.81	464.11	368.73	426,344
2022-10-31	447.80	465.21	447.80	464.97	369.42	402,363
2022-10-28	442.87	448.05	435.67	445.01	353.56	262,665
2022-10-27	445.00	455.77	440.20	444.55	353.19	365,330
2022-10-26	441.70	452.54	440.94	445.30	353.79	206,523
2022-10-25	450.49	455.53	437.72	441.04	350.40	535,539
2022-10-24	442.95	452.57	437.92	452.09	359.18	295,264
2022-10-21	431.81	444.69	431.52	440.13	349.68	202,745
2022-10-20	431.45	435.52	425.60	430.15	341.75	408,010
2022-10-19	437.25	437.28	428.91	432.06	343.27	204,739
2022-10-18	437.00	438.86	431.01	435.34	345.87	495,206
2022-10-17	427.83	438.51	425.86	435.01	345.61	284,724
2022-10-14	426.26	429.10	422.53	425.07	337.72	406,657
2022-10-13	410.42	426.26	406.01	424.20	337.02	440,983
2022-10-12	408.55	416.21	405.82	412.51	327.74	230,365
2022-10-11	414.14	415.79	405.01	409.65	325.46	545,264
2022-10-10	417.71	425.55	412.98	413.37	328.42	548,303
2022-10-07	416.35	422.28	413.10	416.67	331.04	322,969
2022-10-06	416.07	429.01	414.72	420.68	334.23	306,177
2022-10-05	414.82	419.13	410.37	415.72	330.29	347,990
2022-10-04	406.90	422.37	406.90	417.71	331.87	561,610
2022-10-03	399.40	410.97	396.91	409.91	325.67	223,726
2022-09-30	398.19	406.05	394.94	396.00	314.62	942,983
2022-09-29	405.72	410.45	399.05	401.11	318.68	1,341,766

← NewerPage 17 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.