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
2022-01-12	430.93	431.77	421.41	426.57	334.37	422,202
2022-01-11	426.02	433.65	422.04	424.32	332.61	350,307
2022-01-10	428.97	440.04	424.73	433.27	339.62	275,501
2022-01-07	432.14	437.41	425.00	429.95	337.02	167,650
2022-01-06	424.37	436.30	421.39	434.54	340.62	294,896
2022-01-05	424.81	431.00	420.81	426.69	334.46	195,694
2022-01-04	427.93	427.93	421.01	423.78	332.18	427,274
2022-01-03	426.52	428.87	418.10	422.14	330.90	63,152
2021-12-31	418.90	432.00	418.65	422.76	331.38	213,457
2021-12-30	417.30	423.08	415.19	420.43	329.56	121,837
2021-12-29	416.22	421.69	415.09	416.22	326.26	126,517
2021-12-28	418.32	424.93	414.86	418.18	327.79	147,581
2021-12-27	408.10	422.80	408.10	419.74	329.02	86,452
2021-12-24	408.51	410.22	407.03	408.95	320.56	5,594
2021-12-23	407.69	416.89	405.76	411.20	322.32	131,393
2021-12-22	405.61	411.99	399.84	409.05	320.64	123,825
2021-12-21	400.08	406.74	396.01	405.12	317.56	184,132
2021-12-20	407.00	407.00	395.61	398.40	312.29	194,516
2021-12-17	401.49	412.38	399.14	407.85	319.70	1,026,352
2021-12-16	408.12	412.95	396.03	402.31	315.35	1,046,589
2021-12-15	420.60	420.60	399.72	408.27	320.03	1,279,814
2021-12-14	404.15	409.92	395.88	408.88	320.50	725,332
2021-12-13	420.00	420.00	405.35	407.03	319.05	852,029
2021-12-10	417.35	423.15	409.37	414.61	325.00	437,549
2021-12-09	418.80	422.56	415.70	417.93	327.60	377,661
2021-12-08	415.60	419.99	411.93	417.03	326.89	302,009
2021-12-07	422.75	424.27	416.29	418.90	328.36	901,679
2021-12-06	418.82	418.87	408.01	417.38	327.17	568,857
2021-12-03	419.00	425.80	413.73	416.94	326.82	811,651
2021-12-02	410.26	419.99	406.13	411.30	322.40	411,035
2021-12-01	394.88	410.33	394.01	406.96	319.00	552,289
2021-11-30	388.21	395.44	380.06	392.83	307.92	944,683
2021-11-29	394.80	396.04	384.07	392.15	307.39	548,449
2021-11-26	408.00	408.00	390.83	391.46	306.85	572,417
2021-11-25	411.63	415.00	410.00	411.10	322.24	64,759
2021-11-24	412.00	415.99	408.02	411.63	322.66	234,482
2021-11-23	416.29	418.79	409.27	410.83	322.03	361,829
2021-11-22	413.58	416.65	407.48	412.17	323.08	544,211
2021-11-19	405.40	412.65	400.01	411.38	322.46	388,914
2021-11-18	417.49	419.07	400.42	407.44	319.38	521,051
2021-11-17	413.75	417.35	408.40	413.68	324.27	259,391
2021-11-16	423.36	428.28	411.48	413.46	324.09	518,149
2021-11-12	427.93	431.38	420.23	423.84	332.23	401,622
2021-11-11	426.14	428.05	420.01	426.59	334.39	442,100
2021-11-10	428.00	431.45	424.93	427.54	335.13	191,595
2021-11-09	422.88	430.04	421.77	427.04	334.74	600,765
2021-11-08	428.83	432.65	420.05	422.27	331.00	575,491
2021-11-05	423.10	426.74	413.15	425.28	333.36	586,999
2021-11-04	424.64	424.64	417.11	422.36	331.07	311,956
2021-11-03	417.00	425.07	411.03	422.75	331.38	673,475
2021-11-01	419.79	419.79	410.46	416.03	326.11	226,716
2021-10-29	404.16	418.50	404.16	415.19	325.45	415,985
2021-10-28	401.25	408.05	393.83	405.49	317.85	390,950
2021-10-27	393.92	401.51	391.31	399.90	313.46	305,499
2021-10-26	399.51	400.89	388.97	393.32	308.31	851,164
2021-10-25	408.29	408.29	395.42	397.48	311.57	428,784
2021-10-22	410.49	413.98	402.07	405.69	318.00	631,486
2021-10-21	409.01	415.13	400.05	412.43	323.29	419,734
2021-10-20	408.24	409.89	401.44	408.79	320.43	523,255
2021-10-19	405.78	412.09	400.58	406.89	318.94	284,053

← NewerPage 21 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.