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
2022-12-23	37.680	39.000	37.640	38.120	30.390	571,726
2022-12-22	37.900	37.940	37.130	37.850	30.175	452,998
2022-12-21	37.530	38.250	37.210	37.950	30.255	940,721
2022-12-20	37.600	37.760	37.190	37.270	29.713	1,044,902
2022-12-19	38.130	38.130	37.300	37.590	29.968	647,134
2022-12-16	38.050	38.330	37.400	37.650	30.016	1,778,009
2022-12-15	37.800	38.600	37.320	38.050	30.335	855,916
2022-12-14	38.620	38.620	37.480	37.990	30.287	551,671
2022-12-13	39.610	39.620	37.970	38.420	30.630	1,836,776
2022-12-09	39.630	39.920	38.870	39.270	31.307	1,047,962
2022-12-08	39.040	40.040	38.980	39.670	31.626	1,970,609
2022-12-07	38.920	39.330	38.390	38.830	30.956	1,182,965
2022-12-06	37.500	39.770	37.500	39.060	31.140	1,723,691
2022-12-05	38.070	38.510	37.600	38.050	30.335	1,069,737
2022-12-02	38.000	38.810	37.880	38.280	30.518	1,647,752
2022-12-01	38.020	38.470	37.680	38.190	30.446	1,677,459
2022-11-30	37.450	38.150	37.130	37.910	30.223	1,711,176
2022-11-29	38.030	38.030	37.000	37.450	29.856	1,635,730
2022-11-28	37.430	38.330	37.030	37.680	30.040	1,427,486
2022-11-25	37.700	37.940	37.330	37.610	29.984	497,031
2022-11-24	38.040	38.150	37.010	37.450	29.856	142,556
2022-11-23	37.510	38.150	37.230	37.640	30.008	375,965
2022-11-22	37.870	37.870	36.700	37.380	29.801	1,526,414
2022-11-18	37.350	37.990	37.000	37.380	29.801	1,126,574
2022-11-17	37.200	37.200	36.620	36.930	29.442	1,322,472
2022-11-16	36.730	37.780	36.730	37.380	29.801	400,784
2022-11-15	36.750	38.200	36.410	36.760	29.306	1,101,684
2022-11-14	36.670	38.420	36.280	36.430	29.043	1,513,316
2022-11-11	36.450	37.350	36.160	36.610	29.187	1,020,357
2022-11-10	36.440	37.110	35.800	36.520	29.115	665,909
2022-11-09	35.340	36.430	35.240	36.150	28.820	750,017
2022-11-08	35.570	36.250	35.060	35.230	28.086	1,680,289
2022-11-07	35.710	35.890	34.850	35.620	28.397	1,435,094
2022-11-04	36.010	36.120	35.260	35.720	28.477	1,168,489
2022-11-03	36.280	36.280	35.140	35.840	28.573	680,517
2022-11-01	36.300	36.580	36.010	36.280	28.924	959,242
2022-10-31	35.200	36.270	35.070	36.080	28.764	1,155,766
2022-10-28	36.250	36.250	34.980	35.070	27.959	390,492
2022-10-27	36.050	36.250	35.610	36.060	28.748	2,147,675
2022-10-26	35.510	36.070	35.370	35.910	28.629	727,407
2022-10-25	36.180	36.690	35.370	35.520	28.318	840,740
2022-10-24	36.070	36.240	35.770	36.030	28.724	1,251,288
2022-10-21	34.780	35.980	34.620	35.730	28.485	1,946,986
2022-10-20	35.260	35.280	34.490	34.720	27.680	4,802,240
2022-10-19	34.340	35.530	33.960	35.250	28.102	1,726,292
2022-10-18	34.560	34.800	33.950	34.400	27.425	680,519
2022-10-17	34.650	34.930	34.210	34.460	27.473	1,207,167
2022-10-14	34.660	34.920	33.990	34.340	27.377	702,865
2022-10-13	34.400	34.850	34.030	34.490	27.497	661,135
2022-10-12	34.780	35.000	34.410	34.630	27.608	1,594,173
2022-10-11	34.400	35.120	33.880	34.710	27.672	539,202
2022-10-10	34.740	34.740	33.750	34.350	27.385	436,481
2022-10-07	35.120	35.240	34.000	34.410	27.433	375,542
2022-10-06	35.330	35.520	34.820	35.020	27.919	819,552
2022-10-05	35.350	35.650	34.660	35.070	27.959	761,409
2022-10-04	34.320	35.430	34.150	35.260	28.110	1,070,415
2022-10-03	33.790	34.590	33.520	34.200	27.265	664,190
2022-09-30	33.960	34.540	33.550	33.690	26.859	723,517
2022-09-29	33.700	34.710	33.230	34.070	27.162	2,570,089
2022-09-28	33.370	34.150	33.250	33.850	26.986	885,946

← NewerPage 17 of 21 · 1,258 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.