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
2023-09-07	135.86	138.28	134.99	137.27	132.82	278,290
2023-09-06	137.03	137.24	133.00	134.45	130.09	300,506
2023-09-05	134.26	138.00	133.07	137.02	132.58	401,624
2023-09-04	133.36	135.95	133.20	135.31	130.92	94,305
2023-09-01	135.79	135.83	131.00	132.23	127.94	356,868
2023-08-31	140.18	142.00	134.78	135.91	131.50	2,456,510
2023-08-30	137.75	142.52	137.35	140.69	136.13	730,461
2023-08-29	137.49	138.20	136.55	138.03	133.55	313,889
2023-08-28	137.31	138.59	136.13	137.37	132.91	139,393
2023-08-25	133.42	138.64	132.99	137.31	132.86	542,361
2023-08-24	134.58	136.18	131.63	133.29	128.97	273,613
2023-08-23	130.99	137.07	129.69	135.02	130.64	505,040
2023-08-22	130.00	130.25	129.00	129.98	125.76	218,024
2023-08-21	132.93	133.44	128.00	129.89	125.68	373,048
2023-08-18	132.87	134.18	131.68	133.46	129.13	270,952
2023-08-17	135.60	135.79	132.30	133.17	128.85	306,858
2023-08-16	132.14	138.85	132.12	134.93	130.55	354,705
2023-08-15	127.84	133.05	127.62	132.12	127.83	419,322
2023-08-14	128.48	130.00	127.73	128.09	123.94	333,108
2023-08-11	129.28	130.98	127.53	127.97	123.82	370,212
2023-08-10	129.76	130.02	128.14	129.50	125.30	295,354
2023-08-09	127.30	130.00	126.50	129.14	124.95	330,687
2023-08-08	128.62	128.62	125.61	127.66	123.52	263,759
2023-08-07	131.01	132.18	128.51	128.75	124.57	173,316
2023-08-04	129.62	132.97	129.62	132.42	128.12	288,477
2023-08-03	125.92	129.86	125.08	129.20	125.01	558,765
2023-08-02	129.67	129.67	125.51	126.25	122.16	460,552
2023-08-01	133.34	133.80	128.54	130.12	125.90	238,180
2023-07-31	133.18	133.49	132.44	133.15	128.83	264,676
2023-07-28	132.00	134.00	132.00	132.94	128.63	506,255
2023-07-27	131.99	133.17	131.78	131.95	127.67	479,673
2023-07-26	130.92	132.20	128.26	131.56	127.29	537,088
2023-07-25	130.44	131.30	130.07	130.98	126.73	340,513
2023-07-24	126.23	130.80	125.71	129.84	125.63	583,902
2023-07-21	128.05	128.90	127.04	128.16	124.00	156,351
2023-07-20	129.20	129.20	126.21	128.34	124.18	218,801
2023-07-19	129.01	131.00	127.24	129.15	124.96	661,628
2023-07-18	125.84	129.89	125.83	129.43	125.23	783,736
2023-07-17	126.34	127.00	124.51	126.40	122.30	319,576
2023-07-14	127.02	127.06	124.95	126.37	122.27	492,281
2023-07-13	125.13	127.50	124.74	127.03	122.91	659,263
2023-07-12	123.90	125.39	123.08	125.11	121.05	1,347,087
2023-07-11	121.46	125.90	120.51	124.19	120.16	634,696
2023-07-10	123.46	123.81	120.33	121.95	117.99	387,640
2023-07-07	125.25	126.00	122.96	123.34	119.34	627,112
2023-07-06	124.00	125.35	121.63	125.03	120.97	1,032,379
2023-07-05	124.13	125.48	122.65	123.76	119.75	666,270
2023-07-04	126.20	126.50	123.80	124.28	120.25	50,696
2023-07-03	123.90	126.74	123.30	125.96	121.87	400,142
2023-06-30	120.82	125.40	119.23	124.34	120.31	1,155,857
2023-06-29	119.32	121.50	119.00	120.96	117.04	289,537
2023-06-28	122.07	122.57	119.01	120.05	116.16	378,232
2023-06-27	119.75	123.02	119.75	121.91	117.38	350,805
2023-06-26	120.49	121.43	119.68	120.20	115.73	769,259
2023-06-23	119.49	120.85	116.95	120.50	116.02	318,735
2023-06-22	119.05	120.28	117.00	119.90	115.44	315,538
2023-06-21	119.92	120.50	118.68	120.24	115.77	341,589
2023-06-20	118.53	121.87	116.95	120.50	116.02	491,123
2023-06-19	118.95	119.58	118.68	118.77	114.35	36,016
2023-06-16	119.81	120.06	117.54	118.23	113.83	2,333,473

← NewerPage 14 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.