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
2026-07-24	473.00	473.00	452.37	468.21	468.21	208,997
2026-07-23	473.00	479.64	470.12	472.50	472.50	236,087
2026-07-22	476.13	480.71	470.00	473.55	473.55	254,963
2026-07-21	479.73	480.76	471.29	477.53	477.53	328,056
2026-07-20	491.58	492.27	476.29	476.53	476.53	260,705
2026-07-17	490.48	493.46	485.02	490.00	490.00	234,808
2026-07-16	489.49	496.30	484.67	489.96	489.96	161,501
2026-07-15	484.32	493.99	482.69	492.89	492.89	283,765
2026-07-14	488.00	493.95	480.28	482.38	482.38	534,699
2026-07-13	501.56	501.56	487.00	487.01	487.01	286,409
2026-07-10	496.50	503.81	492.58	497.71	497.71	311,431
2026-07-09	502.07	508.05	495.20	496.03	496.03	263,310
2026-07-08	507.53	510.90	496.00	499.28	499.28	418,125
2026-07-07	536.00	538.08	503.34	507.53	507.53	525,043
2026-07-06	532.54	550.00	532.54	537.01	537.01	496,891
2026-07-03	545.00	545.00	530.04	531.03	531.03	66,911
2026-07-02	539.00	544.48	533.90	543.93	543.93	229,893
2026-07-01	536.00	543.88	528.45	541.18	541.18	272,849
2026-06-30	534.28	540.85	531.00	536.12	536.12	415,115
2026-06-29	530.92	540.05	528.08	536.97	536.97	113,849
2026-06-26	542.04	547.77	535.16	536.74	536.74	176,284
2026-06-25	531.19	555.39	531.19	541.09	541.09	294,523
2026-06-24	520.74	549.37	520.74	531.18	531.18	744,551
2026-06-23	519.43	521.72	511.45	516.65	516.65	440,390
2026-06-22	541.40	541.40	515.45	521.13	521.13	632,256
2026-06-19	539.59	553.30	531.22	544.13	544.13	1,636,520
2026-06-18	522.99	538.14	522.85	534.33	534.33	923,822
2026-06-17	525.13	529.22	521.11	522.99	522.99	469,519
2026-06-16	519.21	532.93	518.92	525.98	525.98	670,891
2026-06-15	500.00	522.35	499.99	518.53	518.53	921,731
2026-06-12	490.00	503.48	488.61	494.97	494.97	370,837
2026-06-11	482.11	491.44	482.11	490.16	490.16	353,318
2026-06-10	487.86	490.53	479.01	480.76	480.76	385,331
2026-06-09	493.00	496.97	479.66	485.10	485.10	1,278,052
2026-06-08	493.35	495.58	484.85	491.54	491.54	430,315
2026-06-05	506.70	511.28	493.29	493.31	493.31	208,563
2026-06-04	520.00	520.30	505.21	506.64	506.64	222,663
2026-06-03	523.20	525.84	514.06	514.16	514.16	155,611
2026-06-02	515.00	528.74	510.01	524.89	524.89	282,743
2026-06-01	513.93	517.43	505.00	513.39	513.39	329,875
2026-05-29	520.73	524.13	512.00	513.92	513.92	2,340,448
2026-05-28	530.42	534.45	517.00	519.86	519.86	294,053
2026-05-27	524.70	533.96	524.70	530.42	530.42	358,402
2026-05-26	526.45	539.00	517.00	535.90	525.90	315,038
2026-05-25	522.86	536.48	522.86	527.31	517.47	37,205
2026-05-22	530.00	534.79	520.80	523.01	513.25	320,798
2026-05-21	534.00	537.06	529.43	533.47	523.52	651,174
2026-05-20	526.46	536.50	516.52	536.50	526.49	311,244
2026-05-19	514.47	527.00	510.00	521.62	511.89	383,794
2026-05-18	514.00	518.65	512.10	513.03	503.46	226,526
2026-05-15	520.40	520.40	510.00	513.23	503.65	417,749
2026-05-14	527.00	529.81	514.02	517.25	507.60	273,264
2026-05-13	534.24	536.07	523.50	523.53	513.76	198,946
2026-05-12	538.00	543.96	530.24	535.25	525.26	285,907
2026-05-11	531.00	540.94	529.02	538.25	528.21	259,274
2026-05-08	538.40	542.92	527.61	531.61	521.69	387,608
2026-05-07	534.89	543.00	531.74	538.51	528.46	361,448
2026-05-06	535.61	540.19	529.90	536.01	526.01	286,945
2026-05-05	527.90	540.31	522.06	532.24	522.31	844,977
2026-05-04	534.39	538.52	522.00	523.67	513.90	277,162

← NewerPage 2 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.