Corporación Moctezuma S.A.B. de C.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	59.000	60.000	59.000	60.000	48.793	7,113
2023-06-15	60.000	60.000	60.000	60.000	48.793	11,293
2023-06-14	59.990	59.990	59.000	59.010	47.988	11,599
2023-06-13	59.000	59.000	59.000	59.000	47.979	0
2023-06-12	59.000	59.000	59.000	59.000	47.979	0
2023-06-09	59.000	59.000	59.000	59.000	47.979	0
2023-06-08	59.000	59.000	59.000	59.000	47.979	0
2023-06-07	59.000	59.000	59.000	59.000	47.979	0
2023-06-06	59.000	59.000	59.000	59.000	47.979	11,059
2023-06-05	59.000	59.000	59.000	59.000	47.979	2,294
2023-06-02	59.000	59.000	59.000	59.000	47.979	0
2023-06-01	59.000	59.000	59.000	59.000	47.979	0
2023-05-31	59.000	59.000	59.000	59.000	47.979	0
2023-05-30	59.000	59.000	59.000	59.000	47.979	1,038
2023-05-29	58.600	58.600	58.600	58.600	47.654	334,687
2023-05-26	58.560	58.560	58.500	58.500	47.573	527
2023-05-25	59.000	59.000	58.000	58.500	47.573	166,222
2023-05-24	59.000	59.000	59.000	59.000	47.979	171,186
2023-05-23	58.000	59.000	58.000	59.000	47.979	8,295
2023-05-22	58.000	59.000	58.000	59.000	47.979	178,305
2023-05-19	59.000	59.500	59.000	59.000	47.979	119,780
2023-05-18	59.000	59.000	59.000	59.000	47.979	142,420
2023-05-17	59.000	59.000	59.000	59.000	47.979	128,419
2023-05-16	59.000	59.000	59.000	59.000	47.979	0
2023-05-15	59.000	59.000	59.000	59.000	47.979	0
2023-05-12	59.000	59.000	59.000	59.000	47.979	116,632
2023-05-11	59.000	59.000	59.000	59.000	47.979	116,854
2023-05-10	59.000	59.000	59.000	59.000	47.979	0
2023-05-09	59.000	59.000	59.000	59.000	47.979	107,107
2023-05-08	59.900	59.900	59.900	59.900	48.711	0
2023-05-05	59.900	59.900	59.900	59.900	48.711	0
2023-05-04	59.900	59.900	59.900	59.900	48.711	0
2023-05-03	59.900	59.900	59.900	59.900	48.711	0
2023-05-02	59.900	59.900	59.900	59.900	48.711	0
2023-04-28	59.900	59.900	59.900	59.900	48.711	0
2023-04-27	59.900	59.900	59.900	59.900	48.711	0
2023-04-26	59.900	59.900	59.900	59.900	48.711	0
2023-04-25	59.900	59.900	59.900	59.900	48.711	0
2023-04-24	59.900	59.900	59.900	59.900	48.711	0
2023-04-21	59.900	60.000	59.900	59.900	48.711	1,775
2023-04-20	58.800	59.990	58.800	59.990	48.785	554
2023-04-19	60.000	60.000	60.000	60.000	48.793	0
2023-04-18	60.000	60.000	60.000	60.000	48.793	0
2023-04-17	60.000	60.000	60.000	60.000	48.793	0
2023-04-14	60.000	60.000	60.000	60.000	48.793	832
2023-04-13	60.000	60.000	60.000	60.000	48.793	0
2023-04-12	60.000	60.000	60.000	60.000	47.166	3,889
2023-04-11	60.500	60.500	60.500	60.500	47.559	527
2023-04-10	59.000	59.000	59.000	59.000	46.380	0
2023-04-05	59.000	59.000	59.000	59.000	46.380	731
2023-04-04	58.000	58.000	58.000	58.000	45.594	0
2023-04-03	58.010	58.010	58.000	58.000	45.594	400,462
2023-03-31	57.490	57.490	57.490	57.490	45.193	0
2023-03-30	57.490	57.490	57.490	57.490	45.193	0
2023-03-29	57.490	57.490	57.490	57.490	45.193	0
2023-03-28	57.490	57.490	57.490	57.490	45.193	0
2023-03-27	57.490	57.490	57.490	57.490	45.193	0
2023-03-24	56.500	57.490	56.000	57.490	45.193	1,884,247
2023-03-23	57.500	57.500	57.500	57.500	45.201	129,210
2023-03-22	57.940	57.940	57.940	57.940	45.547	178

← NewerPage 15 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	3.0000 MXN
2025-12-08	3.0000 MXN
2025-06-10	3.0000 MXN
2024-12-13	2.0000 MXN
2024-04-16	3.0000 MXN
2023-12-08	2.0000 MXN
2023-04-13	2.0000 MXN
2022-12-08	2.0000 MXN
2022-04-21	2.0000 MXN
2021-12-09	2.0000 MXN
2021-05-06	2.0000 MXN
2020-12-10	2.0000 MXN
2020-06-18	2.0000 MXN
2019-12-06	2.2000 MXN
2019-04-16	2.5000 MXN

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