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
2025-11-04	556.99	570.78	553.70	564.87	539.52	219,215
2025-11-03	563.00	566.21	551.57	560.68	535.52	154,142
2025-10-31	580.00	580.00	560.58	562.14	536.91	597,731
2025-10-30	571.54	581.46	565.91	568.93	543.40	436,013
2025-10-29	565.77	576.78	565.05	573.65	547.90	176,861
2025-10-28	565.25	570.00	560.75	567.90	542.41	648,737
2025-10-27	565.14	567.52	555.91	560.94	535.76	385,896
2025-10-24	563.34	567.11	557.61	563.38	538.09	319,650
2025-10-23	560.54	564.48	546.74	561.02	535.84	349,443
2025-10-22	555.52	567.46	549.70	562.72	537.46	543,101
2025-10-21	558.00	559.97	550.50	554.00	529.14	433,999
2025-10-20	562.00	569.04	554.07	557.33	532.32	335,349
2025-10-17	562.35	566.33	549.70	559.53	534.42	1,714,703
2025-10-16	569.33	573.71	557.96	559.19	534.09	228,079
2025-10-15	570.20	576.48	565.38	566.22	540.81	2,220,524
2025-10-14	575.00	577.50	560.55	566.74	541.30	397,981
2025-10-13	582.78	585.64	574.19	574.86	549.06	183,490
2025-10-10	583.10	583.10	572.42	580.00	553.97	463,659
2025-10-09	588.82	591.47	575.22	576.37	550.50	330,835
2025-10-08	580.14	590.00	578.26	586.19	559.88	426,858
2025-10-07	580.00	587.96	575.01	578.89	552.91	215,373
2025-10-06	583.35	586.19	572.24	582.11	555.98	312,237
2025-10-03	584.80	592.52	577.06	580.37	554.32	139,967
2025-10-02	578.35	592.19	578.35	587.03	560.68	474,048
2025-10-01	594.44	597.77	576.51	576.51	550.64	336,413
2025-09-30	599.29	605.81	589.07	591.49	564.94	736,314
2025-09-29	622.39	622.39	596.17	596.31	569.55	304,057
2025-09-26	625.05	630.00	615.43	623.28	580.98	251,356
2025-09-25	618.06	632.28	611.99	622.48	580.23	422,279
2025-09-24	634.27	634.49	612.00	613.15	571.54	281,545
2025-09-23	626.62	631.80	620.37	630.90	588.08	129,394
2025-09-22	622.81	628.18	617.60	626.01	583.52	186,285
2025-09-19	625.90	628.79	617.60	619.95	577.88	890,666
2025-09-18	616.70	625.92	612.01	619.60	577.55	277,713
2025-09-17	624.01	631.36	610.60	616.70	574.85	385,148
2025-09-15	637.51	639.95	624.94	626.44	583.93	180,558
2025-09-12	641.55	646.50	636.02	638.57	595.23	326,430
2025-09-11	625.70	647.19	625.64	640.00	596.57	269,704
2025-09-10	637.53	642.93	622.64	626.08	583.59	345,472
2025-09-09	631.37	641.36	626.91	635.80	592.65	376,709
2025-09-08	625.55	636.02	625.55	631.37	588.52	147,130
2025-09-05	628.99	642.54	621.04	636.66	593.45	415,203
2025-09-04	622.45	629.00	613.03	629.00	586.31	245,659
2025-09-03	620.00	623.03	614.00	618.34	576.38	314,511
2025-09-02	611.00	620.00	605.02	618.11	576.16	332,610
2025-09-01	607.95	619.03	602.78	609.58	568.21	75,229
2025-08-29	613.23	613.92	606.21	607.02	565.82	501,791
2025-08-28	613.45	620.00	604.16	612.98	571.38	262,376
2025-08-27	619.00	619.00	600.66	612.23	570.68	210,665
2025-08-26	602.52	610.94	597.83	609.24	567.89	1,062,186
2025-08-25	614.56	614.56	602.35	602.74	561.83	202,967
2025-08-22	619.29	619.30	603.01	612.62	571.04	299,794
2025-08-21	606.11	618.26	602.07	618.05	576.10	156,785
2025-08-20	610.00	618.94	601.83	603.05	562.12	385,032
2025-08-19	615.00	619.63	609.66	616.86	575.00	163,712
2025-08-18	613.02	619.00	601.53	614.82	573.09	155,705
2025-08-15	603.21	614.90	600.00	611.30	569.81	212,414
2025-08-14	603.94	608.82	597.18	601.91	561.06	383,709
2025-08-13	602.78	614.04	596.65	602.01	561.15	349,657
2025-08-12	585.93	614.81	583.02	601.03	560.24	350,238

← NewerPage 5 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.