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
2022-04-08	413.10	414.53	404.00	406.22	318.42	427,381
2022-04-07	423.32	424.72	410.36	416.01	326.09	363,865
2022-04-06	433.15	433.15	417.30	422.13	330.89	369,816
2022-04-05	441.00	441.00	427.70	434.54	340.62	259,825
2022-04-04	449.22	451.97	437.06	442.09	346.54	203,973
2022-04-01	444.00	459.68	443.42	450.05	352.78	440,779
2022-03-31	428.75	445.72	425.61	443.93	347.98	379,003
2022-03-30	432.96	439.61	424.33	429.40	336.59	298,573
2022-03-29	434.86	437.01	430.23	432.89	339.32	662,409
2022-03-28	437.06	443.00	434.15	437.34	342.81	203,910
2022-03-25	432.00	435.78	423.21	433.51	339.81	187,088
2022-03-24	426.39	433.97	420.03	432.14	338.74	275,438
2022-03-23	430.54	433.99	421.69	425.83	333.79	171,532
2022-03-22	423.14	433.44	418.70	431.17	337.98	382,883
2022-03-18	408.99	428.53	405.00	423.15	331.69	1,558,125
2022-03-17	414.00	414.00	400.04	409.58	321.05	365,737
2022-03-16	410.50	420.00	401.04	408.01	319.82	417,328
2022-03-15	405.00	413.76	400.69	408.98	320.58	802,497
2022-03-14	401.34	404.71	396.18	401.72	314.89	565,040
2022-03-11	403.59	406.43	398.14	400.68	314.08	252,096
2022-03-10	403.79	410.49	397.98	398.76	312.57	291,825
2022-03-09	401.01	406.63	395.15	403.97	316.66	244,748
2022-03-08	401.21	404.26	386.79	395.10	309.70	415,033
2022-03-07	423.61	427.02	396.31	399.51	313.16	333,202
2022-03-04	434.16	436.31	420.88	423.25	331.77	333,364
2022-03-03	443.71	448.73	434.19	435.63	341.47	479,365
2022-03-02	435.20	449.57	433.70	443.65	347.76	415,323
2022-03-01	442.90	447.82	429.99	430.97	337.82	451,884
2022-02-28	429.38	446.00	428.14	442.91	347.18	1,814,628
2022-02-25	426.00	440.23	425.95	433.32	339.66	465,179
2022-02-24	422.86	427.66	412.97	425.28	333.36	380,030
2022-02-23	444.59	453.39	427.64	430.11	337.15	306,059
2022-02-22	460.90	460.90	434.60	445.73	349.39	317,737
2022-02-21	454.98	469.00	429.01	449.59	352.41	121,668
2022-02-18	451.50	455.49	444.21	446.43	349.94	375,475
2022-02-17	451.10	458.21	447.76	451.50	353.91	820,707
2022-02-16	452.36	457.11	446.45	453.71	355.64	272,412
2022-02-15	453.91	456.90	443.56	451.97	354.28	293,350
2022-02-14	448.88	452.55	441.01	448.94	351.91	397,822
2022-02-11	454.65	465.49	446.99	450.21	352.90	379,388
2022-02-10	447.40	460.42	445.74	453.48	355.46	233,144
2022-02-09	443.00	452.74	440.42	450.77	353.34	637,131
2022-02-08	434.00	442.99	427.25	441.33	345.94	440,342
2022-02-04	426.39	430.63	423.44	425.13	333.24	229,717
2022-02-03	421.80	428.94	420.73	423.43	331.91	325,491
2022-02-02	422.56	433.23	421.58	426.49	334.31	502,481
2022-02-01	417.36	421.60	411.06	420.35	329.49	273,189
2022-01-31	410.27	419.58	406.97	417.67	327.39	480,751
2022-01-28	401.58	410.40	397.09	409.11	320.68	1,250,967
2022-01-27	406.98	410.45	395.67	399.94	313.50	449,632
2022-01-26	405.24	415.44	400.41	402.65	315.62	1,089,458
2022-01-25	396.73	406.94	386.97	401.88	315.02	362,145
2022-01-24	402.54	408.09	389.92	399.27	312.97	369,422
2022-01-21	407.03	408.24	394.84	404.67	317.20	401,692
2022-01-20	407.68	417.90	400.40	407.96	319.78	518,913
2022-01-19	416.25	423.16	403.99	407.63	319.52	446,025
2022-01-18	430.38	433.94	421.85	425.18	333.28	340,001
2022-01-17	438.68	439.98	425.42	427.34	334.97	81,846
2022-01-14	430.50	438.86	426.94	437.79	343.17	534,079
2022-01-13	426.11	438.21	426.06	429.19	336.42	440,683

← NewerPage 20 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.