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
2026-04-30	523.99	534.02	523.70	531.18	521.27	326,320
2026-04-29	531.84	535.30	522.58	524.00	514.22	462,634
2026-04-28	537.54	538.10	527.71	530.68	520.78	381,727
2026-04-27	556.82	556.82	535.00	535.80	525.80	312,813
2026-04-24	549.78	563.27	545.11	554.04	543.70	451,760
2026-04-23	562.99	563.99	538.00	548.00	537.77	687,272
2026-04-22	563.86	563.86	563.86	563.86	553.34	0
2026-04-21	575.46	578.02	561.80	563.86	553.34	398,544
2026-04-20	585.00	585.00	572.00	574.65	563.93	434,132
2026-04-17	585.30	592.25	583.85	588.52	577.54	343,240
2026-04-16	596.16	596.16	581.26	585.66	574.73	212,498
2026-04-15	595.00	596.33	580.98	592.65	581.59	291,754
2026-04-14	591.00	595.68	587.18	587.21	576.25	502,806
2026-04-13	602.93	606.90	588.66	590.24	579.23	241,504
2026-04-10	623.36	624.99	599.12	602.48	591.24	342,504
2026-04-09	619.15	630.93	617.96	620.31	608.73	336,156
2026-04-08	592.31	626.93	592.31	622.47	610.85	553,166
2026-04-07	600.84	606.58	586.61	590.37	579.35	252,916
2026-04-06	615.63	620.59	597.46	605.55	594.25	152,062
2026-04-01	607.42	616.87	599.88	610.68	599.28	396,201
2026-03-31	593.89	606.28	590.90	604.40	593.12	624,192
2026-03-30	599.65	606.14	585.94	589.18	578.19	429,702
2026-03-27	600.00	607.17	594.49	595.37	584.26	413,323
2026-03-26	608.90	608.90	595.52	598.64	587.47	617,610
2026-03-25	584.04	608.78	584.04	605.18	593.89	550,159
2026-03-24	569.54	584.47	563.77	582.98	572.10	614,425
2026-03-23	575.47	578.90	564.17	568.39	557.78	231,021
2026-03-20	580.90	586.49	567.20	571.94	561.27	1,415,877
2026-03-19	572.54	580.98	563.00	580.88	570.04	184,074
2026-03-18	571.64	578.00	566.67	569.76	559.13	343,368
2026-03-17	575.00	587.48	565.56	570.21	559.57	508,357
2026-03-13	574.63	580.00	565.33	567.75	557.16	243,037
2026-03-12	591.55	591.65	570.00	574.09	563.38	417,633
2026-03-11	590.53	597.67	586.48	592.04	580.99	318,486
2026-03-10	583.78	599.00	583.78	591.29	580.26	543,425
2026-03-09	591.00	591.00	570.10	582.07	571.21	621,527
2026-03-06	600.47	603.24	585.99	594.03	582.95	909,104
2026-03-05	607.20	610.28	588.06	599.44	588.25	411,811
2026-03-04	596.45	611.00	591.30	606.56	595.24	354,123
2026-03-03	617.45	617.73	586.52	598.50	587.33	480,618
2026-03-02	624.53	629.06	606.49	616.34	604.84	270,799
2026-02-27	629.03	629.33	617.61	620.33	608.75	882,624
2026-02-26	626.48	638.56	622.41	623.99	612.35	286,816
2026-02-25	625.96	644.48	607.02	629.64	617.89	398,353
2026-02-24	633.44	633.44	592.95	615.19	603.71	421,508
2026-02-23	648.12	648.12	616.71	628.01	616.29	876,910
2026-02-20	644.68	650.68	642.00	650.68	638.54	239,461
2026-02-19	648.29	650.72	641.01	644.65	632.62	337,229
2026-02-18	648.80	652.90	642.32	647.20	635.12	307,801
2026-02-17	642.25	648.75	639.91	647.47	635.39	150,537
2026-02-16	641.49	641.54	635.02	636.09	624.22	21,993
2026-02-13	639.94	642.83	632.23	639.87	627.93	426,480
2026-02-12	649.90	649.90	636.76	638.68	626.76	449,783
2026-02-11	639.02	650.00	638.97	648.94	636.83	157,705
2026-02-10	639.56	643.05	624.45	643.03	631.03	543,147
2026-02-09	633.96	642.38	628.61	634.99	623.14	465,705
2026-02-06	629.30	643.12	624.69	635.32	623.46	734,201
2026-02-05	622.04	631.86	607.19	629.46	617.71	420,510
2026-02-04	634.61	634.61	614.59	618.17	606.63	690,335
2026-02-03	604.61	634.59	604.61	631.66	619.87	548,308

← NewerPage 3 of 5 · 251 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.