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
2023-06-15	120.43	120.43	119.40	119.75	115.30	564,223
2023-06-14	116.68	119.38	116.66	119.23	114.79	959,886
2023-06-13	116.58	117.82	115.51	117.27	112.91	852,352
2023-06-12	115.57	117.36	114.66	116.02	111.70	461,985
2023-06-09	115.85	116.50	114.30	115.62	111.32	692,231
2023-06-08	113.88	115.76	111.59	115.33	111.04	622,170
2023-06-07	115.91	115.91	111.68	113.35	109.13	926,602
2023-06-06	112.41	117.38	112.41	114.97	110.69	605,985
2023-06-05	113.28	113.28	110.70	112.04	107.87	517,534
2023-06-02	107.67	114.00	107.67	112.92	108.72	581,342
2023-06-01	104.69	109.00	103.68	107.14	103.15	627,880
2023-05-31	111.10	116.97	101.15	105.23	101.32	13,231,570
2023-05-30	109.45	111.38	107.14	110.78	106.66	1,297,707
2023-05-29	104.67	112.50	104.67	109.88	105.79	622,657
2023-05-26	101.91	106.29	101.85	104.66	100.77	797,230
2023-05-25	101.55	102.45	99.290	101.40	97.628	676,771
2023-05-24	106.94	106.94	100.36	100.91	97.156	529,794
2023-05-23	102.98	104.55	101.56	102.34	98.533	547,741
2023-05-22	104.41	106.17	102.57	103.23	99.390	458,570
2023-05-19	103.89	104.96	103.18	104.29	100.41	445,347
2023-05-18	103.63	104.98	103.62	103.89	100.03	423,860
2023-05-17	104.85	104.85	102.85	103.56	99.708	513,583
2023-05-16	103.11	105.48	103.00	103.99	100.12	400,001
2023-05-15	103.85	104.36	102.58	103.20	99.361	591,764
2023-05-12	103.71	104.15	100.05	103.71	99.852	1,201,747
2023-05-11	103.92	104.97	102.53	103.08	99.246	424,594
2023-05-10	102.10	106.35	101.88	103.96	100.09	456,351
2023-05-09	100.05	102.63	99.840	101.70	97.917	268,046
2023-05-08	99.100	100.88	99.100	100.16	96.434	233,802
2023-05-05	100.05	102.94	98.470	99.640	95.934	213,077
2023-05-04	100.21	101.38	99.270	100.30	96.569	212,869
2023-05-03	99.470	101.26	98.290	100.65	96.906	214,779
2023-05-02	101.48	101.72	98.140	99.550	95.847	379,052
2023-04-28	99.830	102.50	99.830	101.49	97.715	273,517
2023-04-27	98.230	100.16	97.790	99.810	96.097	171,912
2023-04-26	100.52	101.40	96.980	99.490	95.789	334,194
2023-04-25	101.35	102.07	99.220	100.27	96.540	300,865
2023-04-24	102.50	105.02	99.510	100.98	97.224	301,512
2023-04-21	98.870	103.93	98.090	102.53	98.716	513,790
2023-04-20	97.160	99.960	96.980	99.570	95.866	204,327
2023-04-19	97.560	97.990	95.740	97.000	93.392	241,747
2023-04-18	98.130	98.580	96.180	97.420	93.796	301,195
2023-04-17	96.420	99.580	96.010	98.130	94.480	323,521
2023-04-14	97.530	98.090	95.000	96.250	92.670	290,469
2023-04-13	96.000	98.470	93.170	97.570	93.941	550,236
2023-04-12	95.000	96.820	94.470	96.090	92.516	630,498
2023-04-11	92.650	95.020	92.470	94.280	90.773	440,737
2023-04-10	88.230	94.970	88.230	93.380	89.907	299,543
2023-04-05	90.600	90.600	87.080	88.310	85.025	258,708
2023-04-04	89.150	92.720	88.210	90.600	87.230	418,522
2023-04-03	89.020	90.810	86.880	89.490	86.161	481,056
2023-03-31	91.270	91.870	88.290	89.560	86.229	617,749
2023-03-30	88.800	91.900	88.800	91.240	87.846	235,698
2023-03-29	85.120	89.290	85.050	88.650	85.352	355,039
2023-03-28	85.260	87.950	84.400	85.120	81.954	624,366
2023-03-27	85.640	86.390	84.200	85.230	82.060	273,850
2023-03-24	83.530	86.820	83.060	85.770	82.580	289,919
2023-03-23	84.900	86.450	83.500	83.790	80.673	312,324
2023-03-22	85.110	86.230	83.540	84.640	81.492	295,531
2023-03-21	85.000	85.540	83.100	84.560	81.415	263,954

← NewerPage 15 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.