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
2022-09-28	407.50	410.93	402.40	405.79	322.40	413,100
2022-09-27	398.87	412.35	395.47	407.97	324.13	340,830
2022-09-26	406.38	409.63	390.27	394.51	313.44	332,014
2022-09-23	419.01	419.01	402.48	405.75	322.37	366,559
2022-09-22	422.28	423.16	416.91	419.92	333.62	227,874
2022-09-21	433.06	433.06	424.42	426.65	338.97	198,691
2022-09-20	435.85	437.20	425.06	431.66	342.95	400,547
2022-09-19	430.47	435.10	407.40	433.14	344.13	660,340
2022-09-15	433.78	443.82	429.67	431.54	342.86	1,270,529
2022-09-14	436.36	445.61	434.09	434.75	345.41	366,575
2022-09-13	439.98	446.82	435.30	436.41	346.72	411,616
2022-09-12	440.67	447.54	435.28	442.24	351.36	267,419
2022-09-09	431.81	442.29	429.16	439.90	349.50	317,127
2022-09-08	430.26	433.80	427.19	430.92	342.36	246,863
2022-09-07	422.73	431.23	418.48	429.52	341.25	303,744
2022-09-06	428.08	433.31	422.31	424.76	337.47	314,516
2022-09-05	419.98	435.11	415.17	433.31	344.26	46,367
2022-09-02	431.00	434.03	423.80	426.70	339.01	537,947
2022-09-01	425.46	427.30	414.40	423.76	336.67	701,496
2022-08-31	431.03	433.48	424.13	426.71	339.02	950,814
2022-08-30	434.18	438.38	423.48	428.54	340.47	394,168
2022-08-29	445.37	453.00	433.33	435.47	345.98	646,843
2022-08-26	446.84	448.98	443.30	447.22	355.31	87,956
2022-08-25	431.11	441.01	431.11	439.46	349.15	196,822
2022-08-24	428.81	438.35	428.15	430.03	341.66	313,144
2022-08-23	431.70	440.15	428.87	434.19	344.96	450,264
2022-08-22	444.00	444.00	429.51	432.36	343.51	380,582
2022-08-19	445.17	449.31	437.82	440.76	350.18	1,146,680
2022-08-18	446.65	452.01	441.22	449.15	356.85	615,054
2022-08-17	437.87	446.65	435.68	445.89	354.26	224,182
2022-08-16	434.76	441.41	432.27	440.96	350.34	403,277
2022-08-15	428.43	438.99	426.19	436.77	347.01	258,539
2022-08-12	428.81	430.08	424.25	427.47	339.62	503,994
2022-08-11	417.90	430.50	416.64	428.54	340.47	482,571
2022-08-10	414.08	421.67	407.09	417.58	331.76	660,965
2022-08-09	413.00	415.85	406.98	414.31	329.17	375,613
2022-08-08	407.81	416.41	406.20	413.18	328.27	299,963
2022-08-05	400.93	407.00	400.10	406.81	323.21	231,237
2022-08-04	395.24	404.11	394.86	401.40	318.91	475,379
2022-08-03	395.51	399.50	392.12	396.40	314.94	332,929
2022-08-02	384.17	396.34	384.06	395.72	314.40	347,081
2022-08-01	385.50	391.22	381.56	387.30	307.71	243,654
2022-07-29	385.00	386.15	379.79	384.00	305.09	533,392
2022-07-28	380.46	385.63	378.66	384.77	305.70	477,261
2022-07-27	386.00	386.00	374.10	380.46	302.27	474,854
2022-07-26	384.00	393.77	378.80	379.76	301.72	331,957
2022-07-25	380.94	385.91	377.50	382.74	304.08	248,334
2022-07-22	387.01	387.01	374.40	381.52	303.12	432,527
2022-07-21	388.71	388.71	377.27	384.49	305.47	269,243
2022-07-20	387.46	392.00	384.01	386.77	307.29	251,936
2022-07-19	391.72	395.00	387.90	391.44	311.00	166,175
2022-07-18	384.39	392.79	382.22	387.71	308.03	494,734
2022-07-15	388.16	389.36	378.88	384.39	305.40	285,164
2022-07-14	384.50	387.51	378.00	384.71	305.65	356,955
2022-07-13	382.58	385.81	377.71	384.48	305.47	469,402
2022-07-12	389.74	396.24	384.67	385.35	306.16	667,193
2022-07-11	395.10	398.07	389.49	390.97	310.62	245,090
2022-07-08	394.26	397.71	385.95	395.10	313.90	526,144
2022-07-07	404.86	406.81	393.98	395.46	314.19	316,072
2022-07-06	395.41	404.98	389.76	402.42	319.72	621,836

← NewerPage 18 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.