Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| 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 |
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.