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
2022-07-04	64.000	64.000	64.000	64.000	48.634	0
2022-07-01	64.000	64.000	64.000	64.000	48.634	0
2022-06-30	64.000	64.000	64.000	64.000	48.634	135,372
2022-06-29	64.000	64.000	64.000	64.000	48.634	313,896
2022-06-28	64.110	64.110	64.000	64.000	48.634	50,529
2022-06-27	64.000	64.000	64.000	64.000	48.634	0
2022-06-24	64.000	64.000	64.000	64.000	48.634	0
2022-06-23	64.000	64.000	64.000	64.000	48.634	0
2022-06-22	64.000	64.000	64.000	64.000	48.634	50,056
2022-06-21	63.500	64.000	63.500	64.000	48.634	54,888
2022-06-20	62.500	62.500	62.500	62.500	47.494	2,754
2022-06-17	65.000	65.000	64.000	64.000	48.634	64,377
2022-06-16	64.000	64.000	64.000	64.000	48.634	0
2022-06-15	64.000	64.000	64.000	64.000	48.634	0
2022-06-14	64.000	64.000	64.000	64.000	48.634	0
2022-06-13	64.000	64.000	64.000	64.000	48.634	1,016
2022-06-10	64.000	64.000	64.000	64.000	48.634	200
2022-06-09	64.000	64.000	64.000	64.000	48.634	123,042
2022-06-08	64.000	64.000	64.000	64.000	48.634	454
2022-06-07	64.000	64.000	64.000	64.000	48.634	255,176
2022-06-06	64.330	64.330	64.330	64.330	48.884	0
2022-06-03	64.330	64.330	64.330	64.330	48.884	329
2022-06-02	64.650	64.650	64.650	64.650	49.128	0
2022-06-01	64.650	64.650	64.650	64.650	49.128	0
2022-05-31	64.650	64.650	64.650	64.650	49.128	0
2022-05-30	64.650	64.650	64.650	64.650	49.128	0
2022-05-27	64.000	64.650	64.000	64.650	49.128	182,784
2022-05-26	64.000	64.250	64.000	64.000	48.634	16,515
2022-05-25	64.000	64.000	64.000	64.000	48.634	15,112
2022-05-24	64.620	64.620	64.620	64.620	49.105	0
2022-05-23	64.620	64.620	64.620	64.620	49.105	0
2022-05-20	64.620	64.620	64.620	64.620	49.105	0
2022-05-19	64.000	64.620	64.000	64.620	49.105	1,373
2022-05-18	64.010	64.010	64.000	64.000	48.634	28,622
2022-05-17	64.000	64.010	64.000	64.010	48.641	133,901
2022-05-16	64.000	64.250	64.000	64.250	48.824	10,120
2022-05-13	64.000	64.000	64.000	64.000	48.634	0
2022-05-12	62.930	64.000	62.930	64.000	48.634	24,422
2022-05-11	62.870	62.870	62.870	62.870	47.775	0
2022-05-10	62.750	62.870	62.750	62.870	47.775	30,069
2022-05-09	63.000	63.000	63.000	63.000	47.874	771
2022-05-06	63.100	63.100	63.010	63.010	47.881	21,720
2022-05-05	63.000	63.010	63.000	63.010	47.881	13,914
2022-05-04	63.500	63.500	63.500	63.500	48.254	0
2022-05-03	63.500	63.500	63.500	63.500	48.254	0
2022-05-02	63.500	63.500	63.500	63.500	48.254	0
2022-04-29	63.500	63.500	63.500	63.500	48.254	276
2022-04-28	63.500	63.500	63.500	63.500	48.254	243
2022-04-27	63.500	63.500	63.500	63.500	48.254	0
2022-04-26	63.500	63.530	63.500	63.500	48.254	177,624
2022-04-25	63.500	63.500	63.500	63.500	48.254	40,363
2022-04-22	63.790	63.790	63.500	63.500	48.254	645
2022-04-21	63.000	63.560	63.000	63.560	48.299	17,233
2022-04-20	64.980	64.980	64.810	64.810	47.729	2,497
2022-04-19	64.980	64.980	64.980	64.980	47.855	532
2022-04-18	64.740	64.750	64.740	64.750	47.685	883
2022-04-13	64.110	64.110	64.110	64.110	47.214	0
2022-04-12	64.110	64.110	64.110	64.110	47.214	993
2022-04-11	64.110	64.110	64.110	64.110	47.214	0
2022-04-08	64.110	64.110	64.110	64.110	47.214	221

← NewerPage 19 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.