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
2023-12-04	158.59	163.04	157.26	158.09	152.96	413,231
2023-12-01	157.00	160.99	154.10	157.24	152.14	252,782
2023-11-30	149.05	163.49	149.05	159.57	154.39	2,047,552
2023-11-29	141.95	151.78	141.42	149.58	144.73	404,833
2023-11-28	140.00	141.97	138.00	140.72	136.16	245,540
2023-11-27	136.48	141.96	136.31	140.37	135.82	214,736
2023-11-24	139.55	140.00	135.56	138.46	133.97	110,501
2023-11-23	137.49	139.86	137.49	139.24	134.72	41,736
2023-11-22	137.46	138.58	135.52	136.67	132.24	270,962
2023-11-21	136.49	139.95	132.95	138.28	133.79	215,904
2023-11-17	137.72	142.50	136.69	137.18	132.73	408,435
2023-11-16	134.54	137.99	133.41	137.24	132.79	410,977
2023-11-15	133.50	135.99	133.06	134.03	129.68	684,514
2023-11-14	127.94	133.35	127.43	133.05	128.73	490,551
2023-11-13	125.26	128.99	124.03	127.43	123.30	214,180
2023-11-10	124.50	129.46	124.11	125.26	121.20	206,820
2023-11-09	126.82	127.95	125.50	125.79	121.71	253,205
2023-11-08	126.43	128.87	125.67	128.07	123.92	368,676
2023-11-07	133.70	134.38	127.12	127.96	123.81	871,480
2023-11-06	128.29	136.95	128.00	133.09	128.77	648,038
2023-11-03	119.26	137.14	119.25	128.30	124.14	736,258
2023-11-01	115.55	117.91	115.55	116.47	112.69	263,786
2023-10-31	117.01	117.01	114.50	114.96	111.23	740,496
2023-10-30	121.51	121.51	116.19	116.69	112.91	660,055
2023-10-27	119.92	122.75	118.37	119.12	115.26	436,297
2023-10-26	120.51	123.12	117.60	120.09	116.19	450,254
2023-10-25	120.39	122.25	118.70	120.47	116.56	380,504
2023-10-24	125.82	125.82	119.02	120.60	116.69	510,921
2023-10-23	129.28	129.28	124.38	124.68	120.64	324,959
2023-10-20	127.52	131.00	125.85	129.54	125.34	507,099
2023-10-19	130.30	130.87	126.71	128.69	124.52	404,327
2023-10-18	128.16	131.67	127.49	130.35	126.12	886,700
2023-10-17	129.21	130.70	127.19	128.27	124.11	393,398
2023-10-16	127.22	129.96	126.26	129.19	125.00	189,933
2023-10-13	133.01	133.01	126.58	127.38	123.25	336,821
2023-10-12	133.10	135.50	131.07	133.69	129.35	329,833
2023-10-11	132.93	135.81	132.52	133.60	129.27	478,351
2023-10-10	130.99	134.72	128.85	133.21	128.89	423,118
2023-10-09	128.95	133.00	125.61	130.03	125.81	172,883
2023-10-06	128.50	130.73	125.01	129.16	124.97	295,645
2023-10-05	122.82	130.39	118.82	128.46	124.29	492,851
2023-10-04	127.31	127.71	122.00	123.50	119.49	388,676
2023-10-03	126.98	133.28	123.51	126.67	122.56	521,309
2023-10-02	127.39	127.40	122.69	125.94	121.86	551,182
2023-09-29	130.01	130.84	126.50	127.66	123.52	291,799
2023-09-28	130.43	130.44	127.91	129.70	125.49	318,885
2023-09-27	130.47	131.48	128.54	130.48	126.25	352,546
2023-09-26	129.40	132.00	129.13	129.88	125.67	419,589
2023-09-25	137.04	137.04	128.76	130.28	126.05	755,315
2023-09-22	140.08	140.08	135.10	136.46	132.03	314,284
2023-09-21	142.13	142.13	137.83	138.49	134.00	238,005
2023-09-20	141.53	145.75	141.53	143.13	138.49	389,248
2023-09-19	139.89	142.59	138.61	140.76	136.19	319,133
2023-09-18	144.00	144.09	136.52	139.16	134.65	507,888
2023-09-15	137.22	147.61	135.92	143.89	139.22	3,565,285
2023-09-14	137.99	138.46	136.32	137.52	133.06	207,495
2023-09-13	138.03	138.50	133.80	136.68	132.25	364,117
2023-09-12	137.23	138.99	135.73	138.72	134.22	422,138
2023-09-11	137.36	137.89	131.65	137.39	132.93	185,868
2023-09-08	136.72	137.86	135.06	137.11	132.66	202,442

← NewerPage 13 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.