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
2025-08-08	40.640	40.650	39.810	39.980	37.901	628,100
2025-08-07	40.300	40.990	40.000	40.070	37.986	635,585
2025-08-06	40.940	41.200	40.280	40.500	38.394	599,408
2025-08-05	40.540	41.090	40.280	40.810	38.688	714,212
2025-08-04	40.980	40.980	39.810	40.340	38.242	745,212
2025-08-01	41.000	41.250	40.220	40.970	38.839	794,920
2025-07-31	40.390	40.680	39.520	40.460	38.356	3,132,982
2025-07-30	40.360	40.360	39.390	40.180	38.091	1,380,587
2025-07-29	39.520	40.340	39.110	40.160	38.072	863,699
2025-07-28	39.980	39.980	38.510	39.800	37.730	1,174,769
2025-07-25	40.550	40.990	39.850	40.040	37.958	1,316,011
2025-07-24	40.730	41.290	40.720	41.200	39.057	789,803
2025-07-23	41.580	41.830	40.650	40.730	38.612	1,094,294
2025-07-22	41.140	41.840	41.060	41.570	39.408	1,270,071
2025-07-21	41.000	41.560	40.310	41.180	39.039	737,220
2025-07-18	41.490	41.680	40.830	41.320	39.171	268,871
2025-07-17	41.100	41.990	41.020	41.800	39.626	897,086
2025-07-16	42.480	42.990	40.750	41.000	38.868	1,060,070
2025-07-15	42.010	42.500	41.840	42.340	40.138	1,652,040
2025-07-14	42.100	42.410	41.190	42.320	40.119	1,847,969
2025-07-11	42.400	42.500	41.840	41.990	39.806	2,137,949
2025-07-10	42.680	43.040	42.200	42.440	40.233	1,428,784
2025-07-09	42.530	43.000	41.950	42.900	40.669	2,681,763
2025-07-08	42.710	43.000	42.210	42.320	40.119	1,193,871
2025-07-07	43.000	43.160	42.500	42.640	40.423	1,049,249
2025-07-04	43.890	43.900	42.560	42.850	40.622	162,484
2025-07-03	42.980	44.300	42.700	43.670	41.399	1,283,571
2025-07-02	43.220	43.390	42.550	42.850	40.622	851,152
2025-07-01	43.500	43.900	42.830	42.960	40.726	1,318,477
2025-06-30	43.690	43.760	42.880	42.990	40.754	997,977
2025-06-27	44.000	44.250	43.290	43.550	41.285	664,421
2025-06-26	42.980	44.200	42.740	43.990	41.702	1,219,638
2025-06-25	42.270	44.100	42.270	42.960	40.726	11,437,100
2025-06-24	41.950	43.460	41.640	43.290	41.039	6,950,891
2025-06-23	41.570	42.590	41.320	41.990	39.806	3,211,952
2025-06-20	43.000	43.070	40.570	41.560	39.399	7,667,061
2025-06-19	43.010	43.350	42.800	42.980	40.745	743,582
2025-06-18	42.530	43.280	42.420	43.080	40.840	1,030,703
2025-06-17	42.550	43.480	42.420	42.880	40.650	739,734
2025-06-16	42.230	43.930	41.980	43.000	40.764	1,325,340
2025-06-13	42.190	42.660	41.290	42.310	40.110	419,553
2025-06-12	41.930	43.200	41.610	41.990	39.806	670,155
2025-06-11	41.090	42.180	40.850	41.700	39.531	1,150,927
2025-06-10	41.320	41.690	40.410	41.020	38.887	1,869,413
2025-06-09	42.330	42.330	41.030	41.240	39.095	1,185,528
2025-06-06	42.480	43.240	41.900	42.250	40.053	844,527
2025-06-05	41.660	42.490	41.650	42.270	40.072	945,866
2025-06-04	41.230	43.060	40.760	41.780	39.607	631,130
2025-06-03	42.630	43.640	41.870	42.280	40.081	1,059,082
2025-06-02	42.140	43.410	42.140	42.460	40.252	730,051
2025-05-30	42.860	43.760	42.120	42.360	40.157	1,077,117
2025-05-29	43.650	43.700	42.550	42.700	40.479	762,643
2025-05-28	43.190	43.870	43.190	43.730	41.456	957,949
2025-05-27	42.940	43.720	42.630	43.040	40.802	666,510
2025-05-26	42.990	43.290	42.210	42.500	40.290	317,696
2025-05-23	43.070	43.490	42.480	42.900	40.669	732,982
2025-05-22	43.470	43.730	42.580	42.860	40.631	657,403
2025-05-21	42.400	43.860	42.400	43.290	41.039	2,456,148
2025-05-20	42.210	42.750	41.760	42.630	40.413	1,697,531
2025-05-19	40.470	42.810	40.200	42.760	40.536	1,878,436

← NewerPage 6 of 22 · 1,261 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.