Grupo Aeroportuario del Sureste S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 539.95 | 548.10 | 535.98 | 540.92 | 466.33 | 1,506,575 |
| 2024-11-20 | 544.25 | 558.65 | 537.65 | 542.20 | 467.44 | 1,123,833 |
| 2024-11-19 | 528.49 | 552.48 | 528.09 | 544.17 | 469.14 | 446,691 |
| 2024-11-15 | 536.00 | 540.31 | 528.99 | 532.69 | 459.24 | 263,105 |
| 2024-11-14 | 533.52 | 540.46 | 530.52 | 540.14 | 465.66 | 305,294 |
| 2024-11-13 | 540.90 | 540.90 | 529.94 | 531.83 | 458.50 | 327,571 |
| 2024-11-12 | 537.44 | 542.48 | 534.05 | 535.50 | 461.66 | 344,873 |
| 2024-11-11 | 528.82 | 539.03 | 528.02 | 533.35 | 459.81 | 423,018 |
| 2024-11-08 | 531.11 | 539.00 | 523.16 | 534.10 | 460.45 | 146,319 |
| 2024-11-07 | 534.00 | 536.48 | 527.50 | 531.87 | 458.53 | 314,717 |
| 2024-11-06 | 534.84 | 540.48 | 508.29 | 530.90 | 457.70 | 411,366 |
| 2024-11-05 | 525.00 | 534.74 | 525.00 | 533.55 | 459.98 | 360,119 |
| 2024-11-04 | 525.00 | 532.44 | 523.61 | 530.03 | 456.95 | 481,979 |
| 2024-11-01 | 535.16 | 540.92 | 523.03 | 526.29 | 453.72 | 202,882 |
| 2024-10-31 | 537.49 | 545.34 | 530.96 | 533.68 | 460.09 | 550,044 |
| 2024-10-30 | 547.10 | 551.88 | 535.09 | 537.10 | 463.04 | 447,220 |
| 2024-10-29 | 554.17 | 558.48 | 536.00 | 550.56 | 474.64 | 354,527 |
| 2024-10-28 | 535.97 | 559.19 | 535.97 | 558.47 | 481.46 | 342,467 |
| 2024-10-25 | 530.29 | 539.73 | 530.24 | 534.52 | 460.82 | 203,084 |
| 2024-10-24 | 532.06 | 542.47 | 529.32 | 532.81 | 459.34 | 448,887 |
| 2024-10-23 | 552.14 | 561.57 | 526.07 | 529.55 | 456.53 | 351,104 |
| 2024-10-22 | 542.48 | 556.50 | 542.48 | 551.30 | 475.28 | 428,562 |
| 2024-10-21 | 557.68 | 560.88 | 551.97 | 558.12 | 481.16 | 312,063 |
| 2024-10-18 | 555.01 | 557.05 | 548.07 | 557.00 | 480.20 | 196,946 |
| 2024-10-17 | 557.00 | 559.23 | 545.07 | 550.65 | 474.72 | 209,440 |
| 2024-10-16 | 547.54 | 558.48 | 547.54 | 558.48 | 481.47 | 250,528 |
| 2024-10-15 | 544.34 | 553.32 | 541.03 | 548.71 | 473.05 | 348,694 |
| 2024-10-14 | 544.04 | 550.84 | 535.09 | 545.67 | 470.43 | 212,188 |
| 2024-10-11 | 540.98 | 546.96 | 536.61 | 541.00 | 466.40 | 128,570 |
| 2024-10-10 | 530.96 | 546.51 | 527.54 | 539.61 | 465.20 | 276,951 |
| 2024-10-09 | 526.10 | 537.48 | 526.10 | 536.48 | 462.51 | 468,009 |
| 2024-10-08 | 532.98 | 539.89 | 521.24 | 525.31 | 452.88 | 368,901 |
| 2024-10-07 | 537.09 | 542.44 | 530.65 | 537.82 | 463.66 | 265,928 |
| 2024-10-04 | 528.01 | 539.99 | 527.06 | 535.00 | 461.23 | 259,003 |
| 2024-10-03 | 535.62 | 541.36 | 521.43 | 523.37 | 451.20 | 286,173 |
| 2024-10-02 | 560.15 | 560.15 | 525.21 | 531.91 | 458.57 | 400,743 |
| 2024-09-30 | 561.01 | 565.42 | 555.17 | 556.41 | 479.69 | 358,514 |
| 2024-09-27 | 556.97 | 577.88 | 556.03 | 561.53 | 484.10 | 258,560 |
| 2024-09-26 | 560.00 | 579.99 | 557.44 | 562.53 | 484.96 | 371,406 |
| 2024-09-25 | 565.88 | 566.49 | 555.09 | 560.11 | 482.88 | 514,118 |
| 2024-09-24 | 568.00 | 579.99 | 564.54 | 565.26 | 487.32 | 245,760 |
| 2024-09-23 | 557.76 | 576.18 | 554.37 | 569.44 | 490.92 | 406,861 |
| 2024-09-20 | 562.77 | 564.47 | 551.10 | 562.59 | 485.02 | 1,065,462 |
| 2024-09-19 | 564.28 | 564.97 | 554.02 | 556.61 | 479.86 | 183,966 |
| 2024-09-18 | 549.47 | 564.53 | 549.47 | 560.22 | 482.97 | 224,114 |
| 2024-09-17 | 545.00 | 559.09 | 542.37 | 554.59 | 478.12 | 677,172 |
| 2024-09-13 | 544.69 | 544.93 | 537.08 | 540.79 | 466.22 | 168,225 |
| 2024-09-12 | 528.27 | 544.96 | 528.27 | 543.01 | 468.14 | 211,372 |
| 2024-09-11 | 524.32 | 533.16 | 521.03 | 529.71 | 456.67 | 294,426 |
| 2024-09-10 | 519.83 | 529.06 | 519.83 | 526.32 | 453.75 | 542,403 |
| 2024-09-09 | 514.63 | 528.45 | 514.63 | 519.52 | 447.88 | 322,067 |
| 2024-09-06 | 527.63 | 531.50 | 513.12 | 516.06 | 444.90 | 147,480 |
| 2024-09-05 | 526.38 | 537.18 | 524.39 | 525.66 | 453.18 | 338,927 |
| 2024-09-04 | 523.01 | 537.16 | 522.29 | 529.17 | 456.20 | 402,152 |
| 2024-09-03 | 530.20 | 537.79 | 523.85 | 526.40 | 453.82 | 295,513 |
| 2024-09-02 | 530.59 | 545.05 | 525.98 | 529.99 | 456.91 | 222,026 |
| 2024-08-30 | 535.55 | 536.55 | 526.08 | 527.72 | 454.95 | 801,520 |
| 2024-08-29 | 520.68 | 537.89 | 520.68 | 533.57 | 460.00 | 378,839 |
| 2024-08-28 | 523.00 | 543.00 | 522.00 | 532.01 | 458.65 | 372,481 |
| 2024-08-27 | 529.79 | 535.97 | 521.45 | 522.01 | 450.03 | 330,057 |
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.