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
2022-12-23	58.000	58.000	57.990	58.000	45.594	14,554
2022-12-22	58.990	58.990	58.990	58.990	46.372	0
2022-12-21	58.990	58.990	58.990	58.990	46.372	0
2022-12-20	58.990	58.990	58.990	58.990	46.372	0
2022-12-19	58.990	58.990	58.990	58.990	46.372	0
2022-12-16	58.990	58.990	58.990	58.990	46.372	0
2022-12-15	58.000	58.990	58.000	58.990	46.372	386
2022-12-14	59.930	59.930	58.000	59.000	46.380	1,951
2022-12-13	58.600	59.940	58.600	59.930	47.111	5,131
2022-12-09	59.590	59.930	58.700	59.880	47.072	3,790
2022-12-08	58.990	58.990	58.990	58.990	46.372	967
2022-12-07	60.000	60.010	60.000	60.000	45.594	150,924
2022-12-06	60.000	60.000	59.800	60.000	45.594	1,457
2022-12-05	60.000	60.000	60.000	60.000	45.594	117,322
2022-12-02	60.000	60.000	59.210	60.000	45.594	11,356
2022-12-01	59.110	60.000	59.110	59.980	45.579	28,670
2022-11-30	60.000	60.000	60.000	60.000	45.594	131
2022-11-29	60.000	60.000	60.000	60.000	45.594	5,045
2022-11-28	60.000	60.000	60.000	60.000	45.594	1,842
2022-11-25	59.900	59.900	59.900	59.900	45.518	0
2022-11-24	58.710	59.900	58.700	59.900	45.518	3,841
2022-11-23	59.800	60.000	59.800	60.000	45.594	14,536
2022-11-22	59.800	59.800	59.800	59.800	45.442	0
2022-11-18	59.800	59.800	59.800	59.800	45.442	0
2022-11-17	59.800	59.800	59.800	59.800	45.442	1,139
2022-11-16	59.800	59.800	59.800	59.800	45.442	0
2022-11-15	59.100	59.800	58.550	59.800	45.442	8,009
2022-11-14	59.700	59.700	59.700	59.700	45.366	189
2022-11-11	60.490	60.490	60.490	60.490	45.966	0
2022-11-10	60.500	60.500	59.010	60.490	45.966	1,645
2022-11-09	59.000	60.500	59.000	60.190	45.738	1,837,680
2022-11-08	57.400	58.990	57.000	58.990	44.827	19,503
2022-11-07	59.000	59.000	59.000	59.000	44.834	4,209
2022-11-04	58.020	59.500	58.020	59.390	45.131	1,793
2022-11-03	58.030	58.980	58.020	58.980	44.819	2,505
2022-11-01	58.920	59.900	58.010	58.990	44.827	7,004
2022-10-31	58.310	58.990	58.310	58.900	44.758	33,910
2022-10-28	58.310	59.000	58.300	58.980	44.819	4,132
2022-10-27	58.310	58.990	58.310	58.990	44.827	476
2022-10-26	59.000	59.000	59.000	59.000	44.834	49,693
2022-10-25	58.400	58.400	58.400	58.400	44.378	424
2022-10-24	58.500	58.500	58.500	58.500	44.454	361
2022-10-21	58.990	58.990	58.900	58.900	44.758	3,228
2022-10-20	59.010	59.010	58.500	59.000	44.834	4,628
2022-10-19	59.000	59.000	59.000	59.000	44.834	112,528
2022-10-18	59.000	59.000	59.000	59.000	44.834	0
2022-10-17	59.000	59.000	59.000	59.000	44.834	174
2022-10-14	60.990	60.990	60.990	60.990	46.346	189
2022-10-13	59.650	59.650	59.500	59.500	45.214	5,501
2022-10-12	61.800	61.800	61.800	61.800	46.962	0
2022-10-11	61.800	61.800	61.800	61.800	46.962	0
2022-10-10	61.800	61.800	61.800	61.800	46.962	0
2022-10-07	61.800	61.800	61.800	61.800	46.962	0
2022-10-06	61.800	61.800	61.800	61.800	46.962	0
2022-10-05	59.600	61.800	59.600	61.800	46.962	1,656
2022-10-04	61.700	61.700	61.700	61.700	46.886	0
2022-10-03	59.000	61.700	58.950	61.700	46.886	1,747
2022-09-30	61.800	61.800	61.800	61.800	46.962	0
2022-09-29	62.160	63.300	58.010	61.800	46.962	15,615
2022-09-28	62.610	63.300	62.110	63.200	48.026	3,210

← NewerPage 17 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.