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
2022-04-07	63.670	64.110	63.670	64.110	47.214	1,690
2022-04-06	63.500	64.140	63.500	64.120	47.221	9,691
2022-04-05	63.500	64.140	63.500	64.000	47.133	302,795
2022-04-04	63.500	63.500	63.500	63.500	46.765	802
2022-04-01	63.500	64.140	63.500	64.140	47.236	126,316
2022-03-31	63.500	63.500	63.500	63.500	46.765	919
2022-03-30	63.500	63.500	63.500	63.500	46.765	0
2022-03-29	64.110	64.110	63.500	63.500	46.765	149,558
2022-03-28	63.500	63.500	63.500	63.500	46.765	17,354
2022-03-25	63.500	64.090	63.500	63.520	46.779	16,111
2022-03-24	63.500	63.510	63.500	63.510	46.772	280,343
2022-03-23	63.500	63.500	63.500	63.500	46.765	25,905
2022-03-22	64.990	64.990	63.500	63.500	46.765	303,601
2022-03-18	63.500	63.500	63.500	63.500	46.765	113,835
2022-03-17	63.550	63.550	63.550	63.550	46.801	0
2022-03-16	63.550	63.550	63.550	63.550	46.801	230
2022-03-15	63.240	63.240	63.240	63.240	46.573	0
2022-03-14	62.120	63.240	62.120	63.240	46.573	845
2022-03-11	62.120	62.120	62.120	62.120	45.748	0
2022-03-10	63.500	63.500	62.100	62.120	45.748	131,412
2022-03-09	63.000	63.730	63.000	63.730	46.934	379
2022-03-08	62.100	63.740	62.100	63.740	46.941	151,463
2022-03-07	62.080	63.000	61.000	62.100	45.734	42,779
2022-03-04	63.750	63.750	63.750	63.750	46.949	0
2022-03-03	63.000	63.750	63.000	63.750	46.949	15,453
2022-03-02	63.750	63.750	63.000	63.750	46.949	3,965
2022-03-01	63.750	63.750	63.750	63.750	46.949	843
2022-02-28	63.750	63.750	63.750	63.750	46.949	25,800
2022-02-25	63.750	63.750	63.750	63.750	46.949	4,782
2022-02-24	63.750	63.750	63.750	63.750	46.949	6,233
2022-02-23	63.750	63.750	63.750	63.750	46.949	783
2022-02-22	63.890	63.890	63.750	63.750	46.949	10,829
2022-02-21	64.010	64.010	64.010	64.010	47.140	0
2022-02-18	63.990	64.020	63.990	64.010	47.140	39,139
2022-02-17	64.000	65.000	64.000	65.000	47.869	32,449
2022-02-16	63.750	63.750	63.750	63.750	46.949	4,572
2022-02-15	63.510	63.510	63.510	63.510	46.772	2,716
2022-02-14	63.990	63.990	63.510	63.510	46.772	393
2022-02-11	64.990	64.990	64.000	64.000	47.133	2,261
2022-02-10	64.250	64.250	64.250	64.250	47.317	0
2022-02-09	64.250	64.250	64.250	64.250	47.317	0
2022-02-08	64.250	64.250	64.250	64.250	47.317	0
2022-02-04	64.250	64.250	64.250	64.250	47.317	0
2022-02-03	64.250	64.250	64.250	64.250	47.317	1,140
2022-02-02	64.250	64.250	64.250	64.250	47.317	0
2022-02-01	64.250	64.250	64.250	64.250	47.317	0
2022-01-31	64.250	64.250	64.250	64.250	47.317	8,367
2022-01-28	64.250	64.250	64.250	64.250	47.317	3,007
2022-01-27	63.500	63.500	63.500	63.500	46.765	0
2022-01-26	63.500	63.500	63.500	63.500	46.765	0
2022-01-25	63.500	63.500	63.500	63.500	46.765	0
2022-01-24	63.500	63.500	63.500	63.500	46.765	631
2022-01-21	64.500	64.500	64.500	64.500	47.501	0
2022-01-20	64.500	64.500	64.500	64.500	47.501	599
2022-01-19	64.500	64.500	64.500	64.500	47.501	5,041
2022-01-18	64.700	65.050	64.700	65.000	47.869	33,933
2022-01-17	65.000	65.000	65.000	65.000	47.869	0
2022-01-14	65.000	65.000	65.000	65.000	47.869	49,432
2022-01-13	64.490	65.000	63.500	65.000	47.869	86,809
2022-01-12	64.490	64.490	64.490	64.490	47.494	5,053

← NewerPage 20 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.