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
2023-03-21	58.000	58.000	58.000	58.000	45.594	327
2023-03-17	57.500	57.500	57.500	57.500	45.201	0
2023-03-16	57.000	57.500	57.000	57.500	45.201	6,656
2023-03-15	57.500	57.500	57.500	57.500	45.201	121,494
2023-03-14	57.500	58.000	57.500	58.000	45.594	173,138
2023-03-13	58.000	58.000	58.000	58.000	45.594	0
2023-03-10	58.000	58.000	58.000	58.000	45.594	2,109
2023-03-09	57.500	58.000	57.000	57.000	44.808	1,776,991
2023-03-08	58.000	58.000	58.000	58.000	45.594	172,475
2023-03-07	58.000	58.000	58.000	58.000	45.594	0
2023-03-06	58.000	58.000	58.000	58.000	45.594	0
2023-03-03	58.000	58.000	58.000	58.000	45.594	0
2023-03-02	58.000	58.000	58.000	58.000	45.594	2,653
2023-03-01	57.500	57.500	57.500	57.500	45.201	0
2023-02-28	57.500	57.500	57.500	57.500	45.201	129,335
2023-02-27	57.500	57.500	57.500	57.500	45.201	174,003
2023-02-24	58.000	58.000	58.000	58.000	45.594	0
2023-02-23	58.000	58.000	58.000	58.000	45.594	0
2023-02-22	58.000	58.000	58.000	58.000	45.594	0
2023-02-21	58.000	58.000	58.000	58.000	45.594	0
2023-02-20	58.000	58.000	58.000	58.000	45.594	0
2023-02-17	58.000	58.000	58.000	58.000	45.594	0
2023-02-16	58.000	58.000	58.000	58.000	45.594	0
2023-02-15	58.000	58.000	58.000	58.000	45.594	2,056
2023-02-14	58.000	58.000	58.000	58.000	45.594	129,446
2023-02-13	58.000	58.000	58.000	58.000	45.594	130,219
2023-02-10	58.200	58.200	58.200	58.200	45.751	0
2023-02-09	58.200	58.200	58.200	58.200	45.751	0
2023-02-08	58.000	58.200	58.000	58.200	45.751	131,905
2023-02-07	58.000	58.000	58.000	58.000	45.594	298
2023-02-03	58.000	58.200	58.000	58.200	45.751	174,077
2023-02-02	56.500	56.500	56.500	56.500	44.415	0
2023-02-01	56.500	56.500	56.500	56.500	44.415	0
2023-01-31	56.500	56.500	56.500	56.500	44.415	274
2023-01-30	59.000	59.000	59.000	59.000	46.380	199
2023-01-27	57.920	57.920	57.920	57.920	45.531	110
2023-01-26	58.100	58.100	58.100	58.100	45.673	0
2023-01-25	58.100	58.100	58.100	58.100	45.673	104
2023-01-24	58.100	58.100	58.100	58.100	45.673	232
2023-01-23	58.000	58.000	58.000	58.000	45.594	0
2023-01-20	58.000	60.000	58.000	58.000	45.594	106,552
2023-01-19	58.000	58.000	58.000	58.000	45.594	172,452
2023-01-18	58.000	58.000	56.550	57.900	45.515	14,011
2023-01-17	58.450	58.450	58.450	58.450	45.948	266
2023-01-16	58.500	58.500	58.500	58.500	45.987	0
2023-01-13	58.520	58.520	58.500	58.500	45.987	171,169
2023-01-12	58.500	58.500	58.500	58.500	45.987	222,852
2023-01-11	58.500	58.510	58.500	58.500	45.987	671,991
2023-01-10	58.500	58.500	58.490	58.490	45.979	169,900
2023-01-09	58.500	58.510	58.500	58.500	45.987	269,765
2023-01-06	57.000	58.510	57.000	58.500	45.987	270,039
2023-01-05	58.490	58.500	58.490	58.500	45.987	179,508
2023-01-04	58.500	58.500	58.500	58.500	45.987	224,994
2023-01-03	57.980	59.000	57.980	58.500	45.987	278,816
2023-01-02	56.550	58.950	56.550	58.950	46.341	1,117
2022-12-30	57.970	57.970	57.970	57.970	45.570	0
2022-12-29	57.980	57.980	57.970	57.970	45.570	2,065
2022-12-28	57.990	58.000	57.970	57.970	45.570	36,517
2022-12-27	58.000	58.000	58.000	58.000	45.594	0
2022-12-26	58.000	58.000	58.000	58.000	45.594	3,970

← NewerPage 16 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.