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
2022-09-27	33.480	33.880	33.030	33.140	26.420	810,767
2022-09-26	34.180	34.180	33.070	33.270	26.524	319,237
2022-09-23	34.320	34.470	33.880	34.060	27.154	507,622
2022-09-22	34.910	35.020	34.030	34.170	27.241	903,832
2022-09-21	35.630	36.000	34.850	34.940	27.855	963,391
2022-09-20	35.540	35.890	35.370	35.630	28.405	1,008,172
2022-09-19	34.930	35.720	34.890	35.530	28.326	2,244,549
2022-09-15	35.870	36.110	34.390	34.600	27.584	2,228,816
2022-09-14	36.330	36.610	35.350	35.870	28.597	937,350
2022-09-13	37.000	37.330	35.900	36.250	28.900	1,360,791
2022-09-12	36.960	37.200	36.220	37.010	29.506	569,049
2022-09-09	36.460	36.970	36.150	36.440	29.051	389,022
2022-09-08	35.950	36.990	35.330	36.030	28.724	907,852
2022-09-07	35.560	35.900	34.650	35.750	28.501	1,080,689
2022-09-06	36.780	36.780	35.380	35.490	28.294	839,525
2022-09-05	36.440	36.870	35.860	36.790	29.330	165,908
2022-09-02	36.530	37.300	35.980	36.390	29.011	916,315
2022-09-01	36.270	37.040	35.270	36.670	29.234	548,679
2022-08-31	37.140	37.310	36.000	36.390	29.011	749,081
2022-08-30	37.510	37.510	36.500	36.930	29.442	1,167,580
2022-08-29	38.320	38.320	37.190	37.430	29.840	624,015
2022-08-26	38.480	38.670	37.590	38.040	30.327	5,443,093
2022-08-25	37.410	38.750	37.370	38.280	30.518	3,322,835
2022-08-24	37.200	37.760	37.030	37.250	29.697	1,344,313
2022-08-23	37.730	37.730	36.950	37.150	29.617	484,488
2022-08-22	38.310	38.320	37.050	37.680	30.040	810,188
2022-08-19	38.410	38.660	37.600	38.190	30.446	683,532
2022-08-18	38.380	39.010	38.060	38.410	30.622	633,723
2022-08-17	38.200	38.470	37.570	38.290	30.526	566,186
2022-08-16	38.250	38.790	37.370	37.960	30.263	873,910
2022-08-15	38.150	38.960	37.890	38.360	30.582	802,132
2022-08-12	37.950	37.990	37.350	37.760	30.103	797,783
2022-08-11	37.380	37.880	37.030	37.500	29.896	713,979
2022-08-10	37.700	37.820	36.580	37.240	29.689	859,263
2022-08-09	37.700	37.950	37.090	37.590	29.968	269,206
2022-08-08	36.410	37.940	36.410	37.560	29.944	1,024,562
2022-08-05	37.000	37.040	35.390	36.060	28.748	931,728
2022-08-04	37.340	38.430	36.710	36.990	29.490	1,175,299
2022-08-03	37.930	37.930	36.870	37.430	29.840	1,747,496
2022-08-02	38.150	38.480	37.110	37.880	30.199	869,513
2022-08-01	38.260	39.000	37.600	37.760	30.103	669,564
2022-07-29	37.520	38.480	37.500	37.940	30.247	224,161
2022-07-28	37.250	37.800	36.630	37.590	29.968	1,384,622
2022-07-27	36.410	37.760	36.240	37.380	29.801	870,557
2022-07-26	35.780	36.420	35.380	36.000	28.700	694,848
2022-07-25	35.400	35.950	34.900	35.490	28.294	1,233,275
2022-07-22	35.700	35.710	34.830	35.310	28.150	458,941
2022-07-21	35.610	36.000	35.260	35.430	28.246	420,124
2022-07-20	35.990	36.000	35.330	35.600	28.381	679,859
2022-07-19	35.810	36.690	35.300	35.760	28.509	347,982
2022-07-18	34.750	36.530	34.750	35.770	28.517	1,076,324
2022-07-15	34.360	34.750	34.070	34.650	27.624	217,619
2022-07-14	34.750	34.910	33.580	33.900	27.026	379,638
2022-07-13	35.320	35.460	33.810	34.430	27.449	667,798
2022-07-12	35.300	35.570	35.000	35.380	28.206	565,550
2022-07-11	35.450	35.960	34.850	35.180	28.047	169,234
2022-07-08	35.520	35.590	34.540	35.450	28.262	460,301
2022-07-07	35.350	35.650	35.050	35.410	28.230	1,010,398
2022-07-06	35.400	35.650	34.900	35.330	28.166	571,427
2022-07-05	35.060	35.410	34.600	35.000	27.903	666,403

← NewerPage 18 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.