Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 677.00 | 677.00 | 664.28 | 671.12 | 578.58 | 211,916 |
| 2025-05-16 | 685.00 | 685.00 | 670.00 | 676.25 | 583.00 | 201,893 |
| 2025-05-15 | 674.85 | 680.05 | 655.50 | 672.49 | 579.76 | 217,834 |
| 2025-05-14 | 654.50 | 670.78 | 648.58 | 666.66 | 574.74 | 328,952 |
| 2025-05-13 | 644.49 | 663.93 | 635.89 | 654.78 | 564.49 | 302,254 |
| 2025-05-12 | 633.05 | 644.07 | 628.73 | 643.48 | 554.75 | 480,097 |
| 2025-05-09 | 635.00 | 650.00 | 625.15 | 630.21 | 543.31 | 404,050 |
| 2025-05-08 | 654.32 | 661.49 | 635.27 | 638.92 | 550.82 | 493,107 |
| 2025-05-07 | 631.40 | 653.78 | 629.69 | 650.23 | 560.57 | 526,207 |
| 2025-05-06 | 638.00 | 638.00 | 626.71 | 636.95 | 549.12 | 461,148 |
| 2025-05-05 | 616.78 | 635.05 | 610.07 | 633.66 | 546.29 | 301,729 |
| 2025-05-02 | 627.90 | 641.19 | 612.00 | 615.59 | 530.71 | 624,095 |
| 2025-04-30 | 609.00 | 623.98 | 600.12 | 619.27 | 533.88 | 652,823 |
| 2025-04-29 | 619.55 | 619.55 | 605.85 | 610.11 | 525.98 | 630,524 |
| 2025-04-28 | 627.52 | 629.97 | 612.33 | 619.55 | 534.12 | 294,344 |
| 2025-04-25 | 614.04 | 630.00 | 603.95 | 628.86 | 542.15 | 469,027 |
| 2025-04-24 | 596.82 | 619.89 | 593.03 | 613.00 | 528.47 | 777,352 |
| 2025-04-23 | 572.85 | 605.63 | 565.04 | 598.27 | 515.78 | 721,830 |
| 2025-04-22 | 568.11 | 584.72 | 565.72 | 565.99 | 487.95 | 359,935 |
| 2025-04-21 | 554.01 | 573.14 | 554.01 | 571.00 | 492.27 | 307,748 |
| 2025-04-16 | 555.50 | 574.00 | 555.45 | 569.19 | 490.71 | 296,904 |
| 2025-04-15 | 568.94 | 571.99 | 554.40 | 558.04 | 481.09 | 492,042 |
| 2025-04-14 | 555.78 | 573.49 | 555.73 | 571.98 | 493.11 | 282,604 |
| 2025-04-11 | 545.07 | 560.98 | 542.82 | 557.69 | 480.79 | 436,599 |
| 2025-04-10 | 547.00 | 553.66 | 540.24 | 543.60 | 468.64 | 648,335 |
| 2025-04-09 | 523.03 | 553.54 | 520.09 | 546.33 | 471.00 | 853,255 |
| 2025-04-08 | 546.17 | 558.48 | 523.07 | 529.39 | 456.39 | 1,233,900 |
| 2025-04-07 | 551.91 | 558.99 | 528.84 | 536.00 | 462.09 | 858,276 |
| 2025-04-04 | 572.01 | 572.01 | 543.08 | 553.18 | 476.90 | 851,083 |
| 2025-04-03 | 577.77 | 589.81 | 557.62 | 571.74 | 492.90 | 528,460 |
| 2025-04-02 | 566.50 | 581.31 | 565.02 | 580.69 | 500.62 | 382,874 |
| 2025-04-01 | 561.95 | 572.13 | 557.62 | 570.89 | 492.17 | 328,541 |
| 2025-03-31 | 565.71 | 565.72 | 550.14 | 559.15 | 482.05 | 628,584 |
| 2025-03-28 | 571.98 | 572.52 | 561.03 | 564.72 | 486.85 | 296,031 |
| 2025-03-27 | 565.99 | 572.31 | 556.00 | 570.45 | 491.79 | 507,935 |
| 2025-03-26 | 573.34 | 575.12 | 562.58 | 564.01 | 486.24 | 408,838 |
| 2025-03-25 | 570.00 | 579.99 | 568.90 | 574.00 | 494.85 | 236,331 |
| 2025-03-24 | 570.20 | 574.22 | 565.11 | 569.17 | 490.69 | 237,370 |
| 2025-03-21 | 579.01 | 579.01 | 562.82 | 570.00 | 491.40 | 1,678,757 |
| 2025-03-20 | 577.45 | 583.48 | 571.57 | 580.39 | 500.36 | 314,945 |
| 2025-03-19 | 570.72 | 580.48 | 568.74 | 575.20 | 495.89 | 438,372 |
| 2025-03-18 | 576.30 | 581.00 | 550.00 | 572.35 | 493.43 | 569,517 |
| 2025-03-14 | 533.00 | 574.89 | 525.00 | 571.84 | 492.99 | 546,954 |
| 2025-03-13 | 523.02 | 524.83 | 516.00 | 520.64 | 448.85 | 259,344 |
| 2025-03-12 | 520.84 | 523.12 | 513.01 | 521.96 | 449.99 | 720,707 |
| 2025-03-11 | 521.91 | 523.94 | 515.63 | 516.60 | 445.37 | 310,253 |
| 2025-03-10 | 533.01 | 538.21 | 515.49 | 518.86 | 447.32 | 224,949 |
| 2025-03-07 | 546.57 | 550.08 | 527.98 | 537.89 | 463.72 | 377,353 |
| 2025-03-06 | 544.68 | 549.48 | 538.96 | 544.00 | 468.99 | 407,321 |
| 2025-03-05 | 547.05 | 549.82 | 541.48 | 547.00 | 471.58 | 531,509 |
| 2025-03-04 | 546.07 | 552.48 | 533.50 | 547.99 | 472.43 | 655,307 |
| 2025-03-03 | 558.36 | 559.14 | 545.14 | 548.00 | 472.44 | 395,672 |
| 2025-02-28 | 540.00 | 557.99 | 539.66 | 553.15 | 476.88 | 1,653,984 |
| 2025-02-27 | 557.23 | 557.23 | 534.08 | 543.97 | 468.96 | 1,237,848 |
| 2025-02-26 | 552.77 | 566.19 | 540.00 | 556.10 | 479.42 | 1,265,674 |
| 2025-02-25 | 550.03 | 552.35 | 539.34 | 547.97 | 472.41 | 620,485 |
| 2025-02-24 | 562.58 | 562.58 | 548.55 | 552.45 | 476.27 | 281,926 |
| 2025-02-21 | 581.54 | 585.43 | 556.75 | 557.01 | 480.21 | 383,346 |
| 2025-02-20 | 577.29 | 588.90 | 577.18 | 581.61 | 501.41 | 456,844 |
| 2025-02-19 | 579.99 | 585.79 | 574.13 | 580.44 | 500.40 | 352,535 |
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.