Corporación Moctezuma S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 80.000 | 80.000 | 79.000 | 79.000 | 70.589 | 14,155 |
| 2025-02-14 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 0 |
| 2025-02-13 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 14,276 |
| 2025-02-12 | 83.400 | 83.400 | 81.000 | 81.000 | 72.377 | 14,406 |
| 2025-02-11 | 81.000 | 81.000 | 81.000 | 81.000 | 72.377 | 35,211 |
| 2025-02-10 | 81.000 | 81.720 | 81.000 | 81.000 | 72.377 | 78,518 |
| 2025-02-07 | 80.000 | 81.000 | 79.950 | 81.000 | 72.377 | 399,919 |
| 2025-02-06 | 79.430 | 79.430 | 79.430 | 79.430 | 70.974 | 219 |
| 2025-02-05 | 80.000 | 81.000 | 80.000 | 81.000 | 72.377 | 6,344 |
| 2025-02-04 | 80.500 | 80.500 | 80.500 | 80.500 | 71.930 | 0 |
| 2025-01-31 | 80.500 | 80.500 | 80.500 | 80.500 | 71.930 | 0 |
| 2025-01-30 | 75.000 | 81.000 | 74.500 | 80.500 | 71.930 | 65,309 |
| 2025-01-29 | 75.000 | 75.000 | 74.500 | 74.500 | 66.569 | 55,127 |
| 2025-01-28 | 75.000 | 75.000 | 74.500 | 74.500 | 66.569 | 246,597 |
| 2025-01-27 | 74.200 | 74.200 | 74.200 | 74.200 | 66.300 | 0 |
| 2025-01-24 | 74.200 | 74.200 | 74.200 | 74.200 | 66.300 | 0 |
| 2025-01-23 | 74.200 | 74.200 | 74.200 | 74.200 | 66.300 | 0 |
| 2025-01-22 | 74.200 | 74.200 | 74.200 | 74.200 | 66.300 | 0 |
| 2025-01-21 | 74.200 | 75.000 | 74.200 | 74.200 | 66.300 | 210,894 |
| 2025-01-20 | 72.510 | 72.510 | 72.510 | 72.510 | 64.790 | 200 |
| 2025-01-17 | 75.000 | 75.000 | 72.110 | 72.110 | 64.433 | 12,859 |
| 2025-01-16 | 75.000 | 75.000 | 75.000 | 75.000 | 67.015 | 0 |
| 2025-01-15 | 75.000 | 75.000 | 75.000 | 75.000 | 67.015 | 1,015 |
| 2025-01-14 | 75.130 | 75.130 | 72.150 | 73.500 | 65.675 | 140,129 |
| 2025-01-13 | 73.510 | 75.000 | 73.510 | 74.900 | 66.926 | 83,332 |
| 2025-01-10 | 74.900 | 74.900 | 70.200 | 70.210 | 62.735 | 135,089 |
| 2025-01-09 | 74.900 | 74.900 | 70.000 | 70.000 | 62.548 | 134,199 |
| 2025-01-08 | 75.000 | 75.000 | 74.900 | 74.900 | 66.926 | 143,125 |
| 2025-01-07 | 75.000 | 75.000 | 75.000 | 75.000 | 67.015 | 24,692 |
| 2025-01-06 | 74.500 | 74.500 | 74.500 | 74.500 | 66.569 | 134,243 |
| 2025-01-03 | 74.500 | 74.500 | 74.500 | 74.500 | 66.569 | 134,278 |
| 2025-01-02 | 74.850 | 74.850 | 74.850 | 74.850 | 66.881 | 0 |
| 2024-12-31 | 74.850 | 74.850 | 74.850 | 74.850 | 66.881 | 1,584 |
| 2024-12-30 | 75.000 | 75.000 | 75.000 | 75.000 | 67.015 | 133,298 |
| 2024-12-27 | 74.000 | 74.000 | 74.000 | 74.000 | 66.122 | 0 |
| 2024-12-26 | 75.000 | 75.000 | 74.000 | 74.000 | 66.122 | 135,355 |
| 2024-12-24 | 74.500 | 74.500 | 74.500 | 74.500 | 66.569 | 0 |
| 2024-12-23 | 74.500 | 74.500 | 74.500 | 74.500 | 66.569 | 134,215 |
| 2024-12-20 | 75.460 | 75.460 | 75.000 | 75.000 | 67.015 | 133,443 |
| 2024-12-19 | 76.000 | 76.000 | 75.000 | 76.000 | 67.909 | 153,019 |
| 2024-12-18 | 75.500 | 75.500 | 75.500 | 75.500 | 67.462 | 0 |
| 2024-12-17 | 75.500 | 75.500 | 75.500 | 75.500 | 67.462 | 30,001 |
| 2024-12-16 | 75.500 | 75.500 | 75.500 | 75.500 | 67.462 | 0 |
| 2024-12-13 | 75.500 | 75.500 | 75.500 | 75.500 | 67.462 | 0 |
| 2024-12-11 | 74.500 | 75.500 | 74.500 | 75.500 | 65.675 | 365 |
| 2024-12-10 | 74.000 | 74.000 | 74.000 | 74.000 | 64.370 | 300 |
| 2024-12-09 | 72.510 | 72.510 | 72.510 | 72.510 | 63.074 | 100 |
| 2024-12-06 | 71.630 | 73.500 | 70.000 | 70.010 | 60.899 | 51,251 |
| 2024-12-05 | 73.690 | 73.690 | 73.690 | 73.690 | 64.101 | 0 |
| 2024-12-04 | 73.690 | 73.690 | 73.690 | 73.690 | 64.101 | 0 |
| 2024-12-03 | 73.690 | 73.690 | 73.690 | 73.690 | 64.101 | 17,034 |
| 2024-12-02 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-11-29 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 0 |
| 2024-11-28 | 73.500 | 73.500 | 73.500 | 73.500 | 63.935 | 3,116 |
| 2024-11-27 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-26 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-25 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-22 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-21 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 0 |
| 2024-11-20 | 75.000 | 75.000 | 75.000 | 75.000 | 65.240 | 141,592 |
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.