Grupo Carso S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 118.32 | 120.33 | 117.27 | 119.37 | 116.55 | 336,870 |
| 2024-08-21 | 120.44 | 121.70 | 117.50 | 118.27 | 115.48 | 340,659 |
| 2024-08-20 | 121.58 | 122.76 | 119.15 | 120.64 | 117.79 | 161,946 |
| 2024-08-19 | 120.00 | 122.99 | 119.91 | 121.58 | 118.71 | 173,493 |
| 2024-08-16 | 119.50 | 121.59 | 119.50 | 120.76 | 117.91 | 138,627 |
| 2024-08-15 | 118.62 | 121.50 | 118.03 | 120.13 | 117.29 | 221,806 |
| 2024-08-14 | 120.99 | 121.88 | 117.00 | 117.62 | 114.84 | 264,633 |
| 2024-08-13 | 119.77 | 121.55 | 117.21 | 120.54 | 117.70 | 271,904 |
| 2024-08-12 | 120.40 | 120.40 | 116.97 | 117.84 | 115.06 | 103,711 |
| 2024-08-09 | 118.96 | 121.96 | 118.96 | 119.82 | 116.99 | 211,688 |
| 2024-08-08 | 116.90 | 119.80 | 116.75 | 118.34 | 115.55 | 243,805 |
| 2024-08-07 | 118.55 | 120.89 | 115.70 | 116.17 | 113.43 | 324,303 |
| 2024-08-06 | 116.15 | 119.42 | 116.15 | 118.54 | 115.74 | 462,593 |
| 2024-08-05 | 119.00 | 121.80 | 115.00 | 116.39 | 113.64 | 377,456 |
| 2024-08-02 | 117.26 | 120.27 | 114.10 | 119.82 | 116.99 | 430,525 |
| 2024-08-01 | 120.00 | 122.69 | 117.00 | 119.07 | 116.26 | 285,117 |
| 2024-07-31 | 121.08 | 124.97 | 118.57 | 119.80 | 116.97 | 489,370 |
| 2024-07-30 | 118.00 | 121.51 | 116.38 | 118.67 | 115.87 | 794,347 |
| 2024-07-29 | 122.54 | 122.54 | 117.10 | 117.81 | 115.03 | 349,788 |
| 2024-07-26 | 122.76 | 123.39 | 118.91 | 119.83 | 117.00 | 268,714 |
| 2024-07-25 | 126.28 | 127.92 | 122.00 | 122.68 | 119.78 | 604,142 |
| 2024-07-24 | 126.89 | 128.47 | 125.18 | 126.92 | 123.92 | 291,352 |
| 2024-07-23 | 129.81 | 129.85 | 125.90 | 126.84 | 123.85 | 356,147 |
| 2024-07-22 | 129.38 | 132.00 | 128.76 | 130.48 | 127.40 | 330,496 |
| 2024-07-19 | 127.39 | 129.53 | 125.34 | 128.91 | 125.87 | 286,397 |
| 2024-07-18 | 127.25 | 129.71 | 124.47 | 125.49 | 122.53 | 275,316 |
| 2024-07-17 | 131.76 | 133.46 | 126.51 | 126.67 | 123.68 | 464,892 |
| 2024-07-16 | 131.99 | 134.22 | 131.73 | 132.07 | 128.95 | 228,857 |
| 2024-07-15 | 132.95 | 134.20 | 130.53 | 132.13 | 129.01 | 469,974 |
| 2024-07-12 | 129.48 | 135.00 | 128.89 | 133.54 | 130.39 | 459,836 |
| 2024-07-11 | 136.00 | 136.02 | 128.00 | 128.58 | 125.55 | 551,690 |
| 2024-07-10 | 132.68 | 136.89 | 130.03 | 136.35 | 133.13 | 664,062 |
| 2024-07-09 | 131.79 | 133.44 | 130.03 | 131.77 | 128.66 | 201,003 |
| 2024-07-08 | 127.27 | 132.36 | 125.43 | 131.14 | 128.04 | 305,781 |
| 2024-07-05 | 130.01 | 130.01 | 127.50 | 127.86 | 124.84 | 233,629 |
| 2024-07-04 | 132.05 | 132.05 | 130.27 | 131.52 | 128.42 | 24,747 |
| 2024-07-03 | 127.05 | 134.46 | 127.05 | 130.98 | 127.89 | 343,187 |
| 2024-07-02 | 130.02 | 132.44 | 126.00 | 126.46 | 123.48 | 496,220 |
| 2024-07-01 | 125.80 | 132.27 | 125.80 | 131.59 | 128.48 | 478,788 |
| 2024-06-28 | 128.80 | 130.59 | 125.00 | 125.76 | 122.79 | 639,993 |
| 2024-06-27 | 130.92 | 131.84 | 127.76 | 128.84 | 125.80 | 443,043 |
| 2024-06-26 | 130.17 | 135.81 | 130.17 | 130.92 | 127.10 | 625,613 |
| 2024-06-25 | 133.35 | 133.83 | 128.40 | 131.68 | 127.84 | 663,071 |
| 2024-06-24 | 134.99 | 135.98 | 131.46 | 133.83 | 129.92 | 509,083 |
| 2024-06-21 | 137.97 | 138.76 | 133.00 | 134.30 | 130.38 | 3,748,050 |
| 2024-06-20 | 133.85 | 137.99 | 133.81 | 137.52 | 133.51 | 332,241 |
| 2024-06-19 | 135.86 | 137.09 | 134.99 | 136.68 | 132.69 | 56,210 |
| 2024-06-18 | 130.89 | 137.28 | 129.86 | 135.86 | 131.89 | 450,095 |
| 2024-06-17 | 134.48 | 134.48 | 129.05 | 129.54 | 125.76 | 210,989 |
| 2024-06-14 | 136.92 | 136.92 | 132.68 | 134.28 | 130.36 | 291,420 |
| 2024-06-13 | 141.86 | 142.00 | 135.68 | 136.24 | 132.26 | 409,889 |
| 2024-06-12 | 145.50 | 148.80 | 138.00 | 142.08 | 137.93 | 801,281 |
| 2024-06-11 | 138.88 | 149.38 | 137.89 | 145.25 | 141.01 | 646,670 |
| 2024-06-10 | 134.57 | 139.89 | 134.28 | 139.13 | 135.07 | 443,319 |
| 2024-06-07 | 140.29 | 146.03 | 133.04 | 134.19 | 130.27 | 786,786 |
| 2024-06-06 | 141.04 | 147.62 | 135.75 | 140.24 | 136.15 | 787,780 |
| 2024-06-05 | 134.39 | 141.68 | 134.39 | 140.10 | 136.01 | 580,543 |
| 2024-06-04 | 125.44 | 139.10 | 125.44 | 133.48 | 129.58 | 1,516,627 |
| 2024-06-03 | 133.00 | 133.59 | 115.01 | 124.56 | 120.92 | 893,728 |
| 2024-05-31 | 136.67 | 139.13 | 130.52 | 131.06 | 127.23 | 2,241,398 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.7500 MXN |
| 2025-12-18 | 0.7500 MXN |
| 2025-06-27 | 0.7500 MXN |
| 2024-12-19 | 0.7500 MXN |
| 2024-06-27 | 0.7500 MXN |
| 2023-12-18 | 0.6000 MXN |
| 2023-06-28 | 0.6000 MXN |
| 2022-12-23 | 0.5000 MXN |
| 2022-06-23 | 0.5000 MXN |
| 2021-12-16 | 0.4800 MXN |
| 2021-06-24 | 0.4800 MXN |
| 2019-12-18 | 0.4700 MXN |
| 2019-06-26 | 0.4700 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.