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
2025-08-11	583.13	586.75	579.24	584.52	544.85	134,534
2025-08-08	579.00	583.27	573.50	579.40	540.08	154,923
2025-08-07	583.50	588.61	581.15	581.20	541.76	267,918
2025-08-06	577.29	589.87	574.79	581.21	541.77	351,434
2025-08-05	570.00	582.75	570.00	573.39	534.48	226,617
2025-08-04	575.29	577.62	566.41	570.29	531.59	204,565
2025-08-01	573.66	578.99	562.75	574.44	535.45	415,970
2025-07-31	573.09	575.41	562.30	572.01	533.19	952,492
2025-07-30	569.99	576.05	561.01	565.27	526.91	278,607
2025-07-29	565.16	572.45	556.86	569.94	531.26	257,673
2025-07-28	566.98	572.98	558.08	565.09	526.74	290,632
2025-07-25	570.04	574.68	556.85	564.08	525.80	417,998
2025-07-24	567.24	574.89	565.00	568.00	529.45	292,467
2025-07-23	565.25	575.44	545.01	572.92	534.04	367,311
2025-07-22	578.89	583.49	556.83	564.81	526.48	290,669
2025-07-21	583.80	586.07	570.02	578.01	538.78	241,974
2025-07-18	591.00	593.42	576.68	583.09	543.52	153,516
2025-07-17	584.04	594.45	582.01	591.93	551.76	222,859
2025-07-16	588.00	588.00	570.01	582.45	542.92	248,084
2025-07-15	575.53	578.88	568.52	574.25	535.28	163,050
2025-07-14	576.00	578.02	570.01	572.23	533.39	260,838
2025-07-11	585.48	586.49	568.50	575.67	536.60	151,525
2025-07-10	564.88	585.00	562.99	583.76	544.14	381,267
2025-07-09	569.76	577.66	561.59	566.80	528.33	219,985
2025-07-08	590.00	591.30	565.50	568.74	530.14	1,076,896
2025-07-07	598.94	604.48	588.21	589.02	549.04	214,571
2025-07-04	594.99	603.63	592.04	602.70	561.80	36,807
2025-07-03	602.77	608.48	589.00	592.87	552.63	181,110
2025-07-02	601.48	603.57	595.51	601.06	560.27	311,352
2025-07-01	600.00	601.46	591.60	599.97	559.25	268,750
2025-06-30	592.25	600.00	587.00	599.00	558.35	521,014
2025-06-27	595.00	602.40	587.83	592.26	552.07	234,924
2025-06-26	591.04	592.47	580.96	591.98	551.80	392,417
2025-06-25	582.86	591.99	574.21	586.50	546.70	264,731
2025-06-24	577.76	585.07	574.47	580.18	540.80	412,367
2025-06-23	584.77	586.52	572.41	575.66	536.59	326,985
2025-06-20	579.00	581.32	573.00	576.58	537.45	2,934,464
2025-06-19	584.53	585.73	569.00	572.99	534.10	85,815
2025-06-18	584.50	593.70	578.00	580.01	540.65	348,901
2025-06-17	591.44	593.97	584.10	587.01	547.17	290,208
2025-06-16	596.57	599.02	590.00	593.75	553.45	222,850
2025-06-13	601.00	601.06	591.99	595.35	554.95	273,880
2025-06-12	607.21	607.39	595.11	601.00	560.21	415,203
2025-06-11	611.81	621.49	604.07	606.15	565.01	288,392
2025-06-10	604.01	616.73	604.01	611.21	569.73	314,152
2025-06-09	622.39	622.49	605.00	606.20	565.06	365,115
2025-06-06	624.62	624.84	604.08	619.57	577.52	285,217
2025-06-05	619.84	626.67	615.79	620.53	578.42	217,121
2025-06-04	623.50	629.98	615.19	616.54	574.70	292,144
2025-06-03	629.93	635.00	620.57	622.03	579.81	291,702
2025-06-02	622.42	631.00	610.10	625.78	583.31	569,808
2025-05-30	615.00	624.58	610.10	622.47	580.22	1,327,010
2025-05-29	625.28	630.64	613.87	613.93	572.26	362,234
2025-05-28	620.00	632.45	616.43	621.98	579.77	383,418
2025-05-27	680.57	690.99	660.29	665.61	573.83	536,125
2025-05-26	662.97	683.30	662.97	678.00	584.51	71,868
2025-05-23	656.17	668.20	640.00	667.99	575.88	331,024
2025-05-22	671.75	671.75	656.02	656.17	565.69	245,801
2025-05-21	659.76	671.74	656.92	668.00	575.89	487,757
2025-05-20	669.44	676.80	654.00	657.13	566.52	293,637

← NewerPage 6 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.