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
2022-07-05	399.67	400.14	385.90	393.84	312.90	567,496
2022-07-04	398.38	403.45	393.94	399.34	317.27	78,215
2022-07-01	396.08	400.34	389.96	398.86	316.89	330,448
2022-06-30	409.73	415.99	393.06	395.23	314.01	840,543
2022-06-29	418.00	419.11	409.12	410.52	326.16	1,051,603
2022-06-28	420.00	425.47	417.00	417.91	332.03	565,634
2022-06-27	419.95	426.57	417.43	419.19	333.04	457,252
2022-06-24	412.84	427.40	412.00	421.20	334.64	300,488
2022-06-23	407.74	413.94	407.74	412.13	327.43	567,721
2022-06-22	413.65	415.00	403.24	407.28	323.58	1,062,393
2022-06-21	415.04	424.00	414.53	415.58	330.18	290,474
2022-06-20	416.20	422.98	414.66	417.32	331.56	68,646
2022-06-17	415.16	423.65	413.65	416.20	330.67	1,427,347
2022-06-16	428.67	430.33	413.01	414.93	329.66	813,277
2022-06-15	426.58	439.55	422.57	430.86	342.32	302,730
2022-06-14	417.54	424.99	416.41	421.39	334.79	417,607
2022-06-13	413.06	420.69	410.11	416.19	330.66	1,331,541
2022-06-10	418.76	420.47	412.05	414.82	329.57	683,242
2022-06-09	417.11	424.04	412.34	421.23	334.66	502,902
2022-06-08	420.13	426.98	417.86	419.32	333.15	643,714
2022-06-07	420.60	424.92	411.76	422.10	335.36	2,298,041
2022-06-06	426.95	430.83	422.32	424.32	337.12	276,462
2022-06-03	429.65	431.84	423.03	427.46	339.61	491,054
2022-06-02	429.11	433.50	421.94	431.24	342.62	352,141
2022-06-01	428.58	431.05	424.42	429.11	340.93	423,201
2022-05-31	435.00	435.01	420.45	429.95	341.59	3,629,872
2022-05-30	436.99	445.00	429.87	433.51	344.42	195,361
2022-05-27	430.00	449.00	426.02	448.22	351.34	535,187
2022-05-26	424.80	443.69	423.99	432.72	339.19	757,105
2022-05-25	419.30	429.33	416.01	423.38	331.87	788,542
2022-05-24	425.00	428.62	419.90	420.76	329.82	983,290
2022-05-23	428.75	433.53	423.39	427.92	335.43	501,235
2022-05-20	434.16	438.89	420.03	426.72	334.49	845,837
2022-05-19	424.71	434.93	418.44	431.03	337.87	728,175
2022-05-18	447.58	447.58	426.28	428.35	335.77	470,452
2022-05-17	436.87	450.60	432.97	448.70	351.72	723,320
2022-05-16	420.00	434.99	420.00	433.56	339.85	407,524
2022-05-13	422.52	426.00	418.30	420.78	329.83	581,178
2022-05-12	411.00	429.99	407.13	420.05	329.26	757,601
2022-05-11	414.23	418.88	407.10	415.00	325.30	852,362
2022-05-10	420.59	421.00	412.71	415.30	325.54	479,460
2022-05-09	417.47	421.61	412.88	415.00	325.30	973,967
2022-05-06	422.00	426.62	415.25	419.00	328.44	499,574
2022-05-05	430.41	435.01	421.10	424.25	332.55	572,029
2022-05-04	430.00	439.93	426.00	432.02	338.64	731,611
2022-05-03	442.24	443.97	429.45	431.97	338.60	384,856
2022-05-02	445.70	451.00	433.33	442.00	346.47	390,669
2022-04-29	445.70	454.98	443.50	445.37	349.11	614,770
2022-04-28	443.48	453.50	427.59	450.20	352.89	1,076,024
2022-04-27	427.67	437.98	421.50	434.50	340.59	446,514
2022-04-26	414.60	429.54	412.52	426.68	334.46	509,529
2022-04-25	414.98	418.26	408.45	409.91	321.31	403,143
2022-04-22	415.50	420.55	413.33	415.83	325.95	650,397
2022-04-21	418.99	418.99	412.82	415.35	325.58	708,742
2022-04-20	417.08	419.12	411.05	413.26	323.94	402,714
2022-04-19	411.16	418.68	411.16	416.99	326.86	371,229
2022-04-18	415.02	417.50	410.01	411.49	322.55	348,448
2022-04-13	408.78	417.00	408.78	415.02	325.32	224,021
2022-04-12	407.16	413.02	406.16	408.75	320.40	202,485
2022-04-11	406.10	411.18	400.00	405.19	317.61	227,983

← NewerPage 19 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.