Bolsa Mexicana de Valores S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	36.550	37.450	36.550	37.360	37.360	1,781,415
2026-10-15	36.770	37.350	35.500	36.340	36.340	2,764,634
2026-10-14	36.100	36.830	35.540	36.760	36.760	2,369,707
2026-10-13	35.760	36.280	35.570	35.800	35.800	1,671,442
2026-10-12	35.350	35.990	35.300	35.730	35.730	1,151,914
2026-10-09	35.230	35.740	35.050	35.300	35.300	1,793,642
2026-10-08	36.500	37.100	34.860	34.970	34.970	2,342,473
2026-10-07	37.320	37.350	36.390	36.400	36.400	2,708,468
2026-10-06	38.090	38.120	37.200	37.320	37.320	1,726,496
2026-10-05	38.290	38.640	37.640	38.220	38.220	803,839
2026-10-02	38.090	38.400	37.460	38.350	38.350	1,073,527
2026-10-01	37.770	38.110	37.590	37.750	37.750	1,801,153
2026-09-30	38.220	38.510	37.110	37.540	37.540	1,737,074
2026-09-29	38.040	38.790	38.040	38.410	38.410	1,158,423
2026-09-28	38.390	38.820	38.090	38.170	38.170	1,182,225
2026-09-25	38.360	38.780	38.260	38.680	38.680	792,456
2026-09-24	38.890	38.900	37.630	37.920	37.920	1,322,903
2026-09-23	38.710	39.330	38.530	39.030	39.030	881,371
2026-09-22	38.950	39.200	38.390	38.810	38.810	1,035,278
2026-09-21	38.230	39.310	38.120	39.150	39.150	999,451
2026-09-18	38.010	38.700	37.500	38.340	38.340	2,471,629
2026-09-17	38.250	38.890	37.980	38.310	38.310	1,307,731
2026-09-15	38.930	39.400	38.240	38.340	38.340	985,563
2026-09-14	38.500	39.290	38.500	39.280	39.280	597,772
2026-09-11	38.720	39.000	38.270	38.400	38.400	849,454
2026-09-10	38.700	39.150	38.420	38.720	38.720	839,799
2026-09-09	39.360	39.360	38.390	38.500	38.500	623,760
2026-09-08	37.950	39.480	37.690	39.400	39.400	1,266,703
2026-09-07	39.390	39.640	38.500	39.290	39.290	530,266
2026-09-04	38.070	39.360	37.740	39.120	39.120	1,231,732
2026-09-03	37.570	38.290	37.570	37.830	37.830	782,563
2026-09-02	38.050	38.240	37.140	37.710	37.710	758,809
2026-09-01	38.250	38.860	37.870	38.140	38.140	776,295
2026-08-31	39.130	39.200	38.530	38.890	38.890	1,267,418
2026-08-28	38.860	39.170	38.600	39.170	39.170	626,851
2026-08-27	38.590	39.260	38.550	39.140	39.140	667,525
2026-08-26	38.170	39.020	38.170	39.000	39.000	935,707
2026-08-25	37.600	38.190	37.320	38.190	38.190	570,956
2026-08-24	37.240	37.850	37.230	37.820	37.820	601,475
2026-08-21	36.530	37.570	36.530	37.480	37.480	690,094
2026-08-20	37.320	37.320	36.280	36.650	36.650	481,858
2026-08-19	36.730	37.330	36.670	37.070	37.070	670,963
2026-08-18	36.910	37.340	36.620	36.960	36.960	873,387
2026-08-17	37.480	37.660	36.530	36.710	36.710	743,000
2026-08-14	36.940	37.780	36.940	37.730	37.730	800,802
2026-08-13	37.510	37.720	36.800	37.180	37.180	818,198
2026-08-12	37.110	38.490	36.960	37.520	37.520	1,128,493
2026-08-11	37.230	38.040	37.050	38.000	38.000	1,749,012
2026-08-10	37.310	37.650	37.170	37.520	37.520	968,576
2026-08-07	37.210	37.750	37.210	37.480	37.480	1,364,745
2026-08-06	36.830	37.430	36.790	37.030	37.030	2,252,142
2026-08-05	38.450	38.450	36.640	36.760	36.760	1,101,622
2026-08-04	38.470	39.020	38.320	38.640	38.640	928,534
2026-08-03	38.520	39.370	38.200	38.290	38.290	870,813
2026-07-31	38.850	39.520	38.410	38.550	38.550	1,186,160
2026-07-30	39.170	39.350	38.430	38.730	38.730	723,047
2026-07-29	39.500	39.740	38.710	39.350	39.350	2,057,988
2026-07-28	37.690	39.550	37.690	39.500	39.500	1,612,492
2026-07-27	37.410	38.090	37.200	37.860	37.860	3,093,703
2026-07-24	36.910	37.400	36.520	36.920	36.920	1,038,730

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.0500 MXN
2025-05-09	2.0500 MXN
2024-05-09	2.1200 MXN
2023-05-11	2.3000 MXN
2022-05-12	2.1600 MXN
2021-05-12	2.0200 MXN
2020-05-13	1.8100 MXN
2019-05-09	1.7800 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.