Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 581.66 | 581.71 | 567.01 | 579.98 | 500.01 | 412,085 |
| 2025-02-17 | 577.71 | 586.90 | 565.00 | 581.50 | 501.32 | 129,098 |
| 2025-02-14 | 584.67 | 594.28 | 572.23 | 575.00 | 495.71 | 2,732,885 |
| 2025-02-13 | 590.00 | 590.00 | 581.12 | 586.52 | 505.65 | 287,177 |
| 2025-02-12 | 568.01 | 593.45 | 568.01 | 590.00 | 508.65 | 302,051 |
| 2025-02-11 | 557.95 | 579.45 | 555.02 | 574.22 | 495.04 | 450,173 |
| 2025-02-10 | 558.60 | 570.48 | 557.07 | 559.26 | 482.14 | 290,674 |
| 2025-02-07 | 571.22 | 574.96 | 553.86 | 558.60 | 481.58 | 480,580 |
| 2025-02-06 | 548.00 | 575.00 | 547.28 | 572.47 | 493.53 | 459,633 |
| 2025-02-05 | 557.55 | 572.15 | 546.03 | 550.57 | 474.65 | 695,320 |
| 2025-02-04 | 570.70 | 572.32 | 547.51 | 557.74 | 480.83 | 506,110 |
| 2025-01-31 | 590.00 | 590.00 | 560.07 | 563.80 | 486.06 | 365,572 |
| 2025-01-30 | 569.12 | 589.98 | 565.47 | 585.76 | 504.99 | 260,103 |
| 2025-01-29 | 573.37 | 578.49 | 558.37 | 572.00 | 493.13 | 303,196 |
| 2025-01-28 | 562.30 | 578.12 | 559.16 | 577.17 | 497.59 | 651,505 |
| 2025-01-27 | 555.00 | 572.99 | 554.99 | 565.26 | 487.32 | 239,929 |
| 2025-01-24 | 555.29 | 564.13 | 550.07 | 562.36 | 484.82 | 468,607 |
| 2025-01-23 | 560.26 | 567.42 | 555.10 | 557.42 | 480.56 | 440,414 |
| 2025-01-22 | 557.11 | 566.40 | 555.27 | 559.66 | 482.49 | 329,644 |
| 2025-01-21 | 550.06 | 572.24 | 547.07 | 560.59 | 483.29 | 150,088 |
| 2025-01-20 | 565.00 | 565.02 | 551.04 | 555.64 | 479.02 | 109,801 |
| 2025-01-17 | 557.98 | 573.47 | 553.37 | 564.88 | 486.99 | 203,105 |
| 2025-01-16 | 554.54 | 559.53 | 551.73 | 556.70 | 479.94 | 340,683 |
| 2025-01-15 | 541.08 | 554.15 | 539.85 | 549.77 | 473.96 | 348,435 |
| 2025-01-14 | 532.71 | 546.50 | 532.71 | 541.64 | 466.95 | 461,313 |
| 2025-01-13 | 533.36 | 540.85 | 530.70 | 533.82 | 460.21 | 408,938 |
| 2025-01-10 | 530.53 | 541.46 | 528.62 | 532.96 | 459.47 | 327,844 |
| 2025-01-09 | 537.18 | 550.54 | 518.10 | 529.01 | 456.07 | 157,623 |
| 2025-01-08 | 537.97 | 544.40 | 532.13 | 534.77 | 461.03 | 288,425 |
| 2025-01-07 | 533.01 | 543.41 | 529.78 | 541.01 | 466.41 | 436,070 |
| 2025-01-06 | 527.26 | 540.49 | 524.00 | 534.50 | 460.80 | 485,050 |
| 2025-01-03 | 536.93 | 538.17 | 518.69 | 524.18 | 451.90 | 301,427 |
| 2025-01-02 | 537.42 | 545.48 | 526.26 | 537.12 | 463.06 | 283,747 |
| 2024-12-31 | 530.34 | 541.31 | 530.34 | 536.27 | 462.32 | 513,343 |
| 2024-12-30 | 533.08 | 534.99 | 525.26 | 533.46 | 459.90 | 344,574 |
| 2024-12-27 | 536.06 | 548.00 | 530.67 | 530.83 | 457.63 | 230,660 |
| 2024-12-26 | 537.69 | 537.69 | 531.02 | 534.31 | 460.64 | 92,540 |
| 2024-12-24 | 533.95 | 538.40 | 527.36 | 535.70 | 461.83 | 102,561 |
| 2024-12-23 | 525.00 | 533.11 | 520.69 | 531.89 | 458.55 | 427,406 |
| 2024-12-20 | 536.31 | 536.82 | 525.16 | 527.69 | 454.93 | 2,450,018 |
| 2024-12-19 | 545.49 | 557.62 | 530.15 | 534.54 | 460.83 | 301,162 |
| 2024-12-18 | 559.01 | 559.07 | 545.56 | 548.00 | 472.44 | 651,981 |
| 2024-12-17 | 556.57 | 567.48 | 552.88 | 556.02 | 479.35 | 820,386 |
| 2024-12-16 | 546.54 | 560.52 | 542.23 | 558.23 | 481.26 | 613,485 |
| 2024-12-13 | 531.19 | 548.57 | 520.00 | 548.56 | 472.92 | 967,153 |
| 2024-12-11 | 529.75 | 537.67 | 525.51 | 535.15 | 461.36 | 406,096 |
| 2024-12-10 | 536.22 | 539.43 | 530.01 | 535.27 | 461.46 | 297,436 |
| 2024-12-09 | 545.00 | 545.00 | 535.09 | 536.58 | 462.59 | 401,344 |
| 2024-12-06 | 538.59 | 541.74 | 534.56 | 537.51 | 463.39 | 238,531 |
| 2024-12-05 | 531.62 | 547.24 | 525.80 | 539.54 | 465.14 | 303,090 |
| 2024-12-04 | 525.56 | 535.94 | 522.15 | 530.70 | 457.52 | 456,820 |
| 2024-12-03 | 522.85 | 526.99 | 516.32 | 523.94 | 451.69 | 313,644 |
| 2024-12-02 | 521.68 | 529.99 | 517.70 | 521.04 | 449.19 | 271,215 |
| 2024-11-29 | 530.00 | 531.47 | 507.50 | 516.22 | 445.04 | 723,443 |
| 2024-11-28 | 536.79 | 536.90 | 530.02 | 530.64 | 457.47 | 70,889 |
| 2024-11-27 | 533.82 | 539.48 | 529.00 | 539.00 | 464.68 | 371,405 |
| 2024-11-26 | 536.71 | 539.98 | 525.12 | 533.00 | 459.51 | 330,914 |
| 2024-11-25 | 535.99 | 550.72 | 535.99 | 536.28 | 462.33 | 939,161 |
| 2024-11-22 | 549.76 | 560.48 | 536.27 | 540.04 | 465.57 | 317,116 |
| 2024-11-21 | 539.95 | 548.10 | 535.98 | 540.92 | 466.33 | 1,506,575 |
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.