Grupo Carso S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	136.72	139.89	134.06	139.14	135.08	390,293
2024-05-29	134.76	140.99	132.38	136.31	132.33	473,152
2024-05-28	137.00	139.92	135.50	136.11	132.14	143,194
2024-05-27	138.10	138.10	133.68	135.09	131.15	35,779
2024-05-24	141.75	142.32	137.51	138.50	134.46	274,935
2024-05-23	139.58	143.30	139.58	141.99	137.84	188,416
2024-05-22	138.95	141.96	137.10	141.54	137.41	283,376
2024-05-21	142.75	143.58	137.00	138.63	134.58	384,420
2024-05-20	148.43	148.52	143.00	143.72	139.52	290,149
2024-05-17	149.13	151.05	148.88	150.34	145.95	146,816
2024-05-16	148.43	149.61	147.01	148.11	143.79	210,038
2024-05-15	146.00	151.49	145.46	150.10	145.72	421,911
2024-05-14	148.09	148.12	143.51	144.13	139.92	205,577
2024-05-13	150.57	153.75	146.20	147.27	142.97	210,076
2024-05-10	149.48	150.65	148.51	149.14	144.79	406,808
2024-05-09	145.22	150.48	144.71	148.99	144.64	327,099
2024-05-08	145.45	146.43	143.66	145.82	141.56	243,296
2024-05-07	145.12	146.51	142.51	145.53	141.28	251,499
2024-05-06	143.61	148.78	142.53	145.99	141.73	451,110
2024-05-03	141.94	147.96	139.10	142.90	138.73	359,849
2024-05-02	134.73	148.00	134.57	141.74	137.60	492,067
2024-04-30	141.29	141.29	133.02	134.73	130.80	539,435
2024-04-29	139.00	142.33	135.43	140.81	136.70	307,878
2024-04-26	132.43	139.99	132.43	138.41	134.37	278,235
2024-04-25	134.45	135.54	131.00	132.73	128.85	522,089
2024-04-24	138.92	140.57	134.44	135.34	131.39	386,043
2024-04-23	141.05	141.89	138.05	139.65	135.57	309,009
2024-04-22	138.20	142.01	136.31	140.91	136.80	237,633
2024-04-19	137.95	140.36	136.30	138.19	134.16	182,351
2024-04-18	136.94	139.24	135.56	138.56	134.51	358,251
2024-04-17	135.73	139.56	135.22	136.00	132.03	266,870
2024-04-16	137.87	138.38	134.16	137.10	133.10	316,495
2024-04-15	143.70	144.28	136.52	137.07	133.07	301,389
2024-04-12	140.51	144.30	138.01	143.57	139.38	217,225
2024-04-11	138.23	141.97	136.27	140.80	136.69	234,217
2024-04-10	144.10	144.10	133.30	137.48	133.47	1,752,504
2024-04-09	146.74	147.15	144.23	145.48	141.23	353,981
2024-04-08	146.01	146.45	144.22	145.91	141.65	276,364
2024-04-05	144.95	151.88	144.50	146.85	142.56	379,937
2024-04-04	145.77	146.55	144.50	144.80	140.57	211,530
2024-04-03	145.52	147.51	144.00	144.55	140.33	225,631
2024-04-02	147.34	147.84	144.30	146.64	142.36	361,967
2024-04-01	147.49	149.49	145.16	148.14	143.82	384,887
2024-03-27	145.40	150.84	144.43	148.12	143.80	573,771
2024-03-26	144.96	146.17	144.02	144.52	140.30	290,167
2024-03-25	144.74	146.01	143.10	144.44	140.22	253,177
2024-03-22	147.38	147.38	144.06	145.42	141.17	247,685
2024-03-21	148.22	149.58	146.21	148.19	143.86	339,428
2024-03-20	144.32	152.62	143.95	149.91	145.53	369,482
2024-03-19	144.43	147.45	143.39	144.07	139.86	393,943
2024-03-15	149.23	150.19	140.29	142.29	138.14	4,846,818
2024-03-14	147.55	156.39	146.72	150.19	145.81	1,602,817
2024-03-13	142.11	149.04	141.51	146.67	142.39	360,872
2024-03-12	144.50	144.50	139.98	142.89	138.72	400,163
2024-03-11	139.55	145.48	138.03	143.19	139.01	324,369
2024-03-08	143.98	145.29	138.50	139.56	135.49	306,901
2024-03-07	146.77	148.16	141.67	143.93	139.73	411,637
2024-03-06	148.96	148.96	146.97	147.46	143.15	356,450
2024-03-05	146.55	149.28	143.58	148.27	143.94	401,278
2024-03-04	146.41	148.73	146.01	146.48	142.20	236,007

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.