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
2024-03-01	147.47	150.04	144.02	146.53	142.25	217,794
2024-02-29	147.81	149.88	143.31	147.46	143.15	898,182
2024-02-28	150.99	150.99	145.00	147.28	142.98	409,519
2024-02-27	147.23	151.79	147.21	151.00	146.59	395,196
2024-02-26	147.33	149.82	145.57	146.86	142.57	284,400
2024-02-23	147.65	149.56	146.03	147.90	143.58	478,616
2024-02-22	148.39	149.70	144.50	147.60	143.29	363,034
2024-02-21	155.50	155.50	147.21	147.48	143.17	498,505
2024-02-20	152.13	155.83	149.00	154.66	150.14	603,889
2024-02-19	150.01	153.99	149.07	152.11	147.67	103,830
2024-02-16	149.68	151.90	146.36	150.06	145.68	319,946
2024-02-15	153.47	154.26	149.50	149.90	145.52	291,776
2024-02-14	150.60	155.45	147.71	153.21	148.74	365,143
2024-02-13	150.82	152.50	148.31	149.82	145.45	301,584
2024-02-12	151.37	155.93	150.52	152.06	147.62	270,147
2024-02-09	154.75	154.75	151.02	151.41	146.99	238,600
2024-02-08	153.41	156.98	151.18	154.90	150.38	572,858
2024-02-07	162.00	162.20	153.00	153.27	148.80	701,130
2024-02-06	159.89	163.20	157.05	160.48	155.79	1,199,604
2024-02-02	155.85	158.67	152.70	156.26	151.70	499,153
2024-02-01	161.75	164.53	154.50	155.55	151.01	408,430
2024-01-31	166.49	169.25	160.22	161.36	156.65	526,900
2024-01-30	167.00	168.00	161.51	166.62	161.76	1,211,323
2024-01-29	163.82	172.24	162.63	168.98	164.05	1,997,289
2024-01-26	161.24	169.01	160.53	166.93	162.06	932,843
2024-01-25	163.73	164.94	157.92	161.24	156.53	618,823
2024-01-24	158.98	165.37	158.98	163.79	159.01	707,360
2024-01-23	154.15	159.58	153.61	158.26	153.64	235,410
2024-01-22	158.79	158.79	152.52	154.89	150.37	307,015
2024-01-19	153.50	159.00	150.99	158.44	153.81	636,280
2024-01-18	163.50	163.60	152.27	153.75	149.26	514,321
2024-01-17	168.15	168.16	162.27	162.79	158.04	812,383
2024-01-16	167.86	169.36	165.31	167.78	162.88	489,838
2024-01-15	171.58	171.70	169.26	169.54	164.59	44,672
2024-01-12	177.20	178.49	172.25	172.86	167.81	1,041,352
2024-01-11	174.95	179.69	173.65	176.31	171.16	292,201
2024-01-10	175.50	177.99	172.15	176.17	171.03	277,486
2024-01-09	183.95	183.95	174.15	174.71	169.61	512,382
2024-01-08	182.81	184.90	179.63	183.94	178.57	151,936
2024-01-05	178.79	185.29	178.79	182.95	177.61	537,927
2024-01-04	180.65	182.81	174.01	178.08	172.88	350,242
2024-01-03	186.70	186.87	179.66	180.48	175.21	356,131
2024-01-02	189.94	190.06	181.24	186.60	181.15	368,717
2023-12-29	189.79	190.97	188.08	189.59	184.05	174,817
2023-12-28	184.98	188.62	184.93	187.82	182.34	189,355
2023-12-27	183.64	186.13	181.96	184.21	178.83	438,763
2023-12-26	181.38	184.98	181.38	183.60	178.24	137,800
2023-12-22	181.70	183.77	178.00	180.82	175.54	165,759
2023-12-21	177.94	181.99	176.17	181.30	176.01	934,477
2023-12-20	179.95	180.49	175.43	175.99	170.85	331,731
2023-12-19	179.00	185.07	176.87	179.07	173.84	494,876
2023-12-18	179.81	181.49	175.62	178.00	172.80	330,063
2023-12-15	171.20	183.77	170.48	179.76	173.93	1,619,372
2023-12-14	166.64	173.49	163.95	170.88	165.34	502,380
2023-12-13	162.50	168.42	162.25	165.80	160.42	568,557
2023-12-11	161.00	165.48	160.83	163.74	158.43	218,524
2023-12-08	164.81	164.86	159.61	161.02	155.80	245,039
2023-12-07	162.01	165.98	160.90	165.60	160.23	489,350
2023-12-06	162.99	166.00	160.44	161.21	155.98	421,573
2023-12-05	158.83	164.00	155.03	163.34	158.04	300,419

← NewerPage 12 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.