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
2023-03-17	84.470	85.550	82.520	84.560	81.415	1,908,475
2023-03-16	86.240	86.450	83.570	84.470	81.328	348,005
2023-03-15	87.090	87.550	85.700	86.240	83.032	203,499
2023-03-14	87.480	90.290	86.500	87.120	83.879	345,168
2023-03-13	87.060	88.780	85.850	86.870	83.639	497,404
2023-03-10	87.470	88.730	86.620	87.740	84.476	271,569
2023-03-09	87.460	89.470	87.100	87.650	84.390	229,777
2023-03-08	87.960	88.690	86.610	87.860	84.592	187,521
2023-03-07	89.890	89.890	86.500	87.550	84.293	256,513
2023-03-06	89.430	91.240	89.430	90.660	87.288	223,638
2023-03-03	88.980	92.160	88.810	90.390	87.028	296,444
2023-03-02	89.450	89.880	87.610	88.280	84.996	148,437
2023-03-01	88.800	90.880	87.100	88.770	85.468	164,243
2023-02-28	87.050	88.950	84.550	87.420	84.168	1,134,476
2023-02-27	86.770	88.770	86.240	87.380	84.130	168,587
2023-02-24	88.080	88.080	85.190	86.390	83.177	246,676
2023-02-23	89.490	89.590	87.030	87.930	84.659	226,867
2023-02-22	88.100	89.380	86.390	88.670	85.372	178,825
2023-02-21	90.320	90.320	86.750	88.180	84.900	192,624
2023-02-20	90.650	91.210	89.830	90.320	86.960	7,503
2023-02-17	90.450	91.200	88.510	90.560	87.191	330,991
2023-02-16	90.890	91.680	89.280	90.760	87.384	215,820
2023-02-15	89.870	91.440	87.530	90.930	87.548	447,140
2023-02-14	92.500	92.970	89.250	89.620	86.286	510,778
2023-02-13	93.760	94.900	92.270	92.620	89.175	299,211
2023-02-10	93.950	94.090	91.960	93.040	89.579	301,322
2023-02-09	93.850	95.550	92.810	94.060	90.561	343,285
2023-02-08	95.460	95.690	91.310	93.760	90.272	579,954
2023-02-07	96.420	100.30	94.540	96.000	92.429	753,438
2023-02-03	95.250	97.080	94.100	96.420	92.833	508,028
2023-02-02	95.470	95.500	93.000	94.990	91.457	353,468
2023-02-01	94.880	95.500	94.510	95.480	91.928	184,869
2023-01-31	95.490	95.500	93.700	95.320	91.774	419,087
2023-01-30	97.000	97.460	94.520	95.440	91.890	237,806
2023-01-27	97.600	97.600	96.070	96.610	93.016	169,290
2023-01-26	97.650	99.520	95.380	96.870	93.267	169,629
2023-01-25	94.000	97.000	93.380	96.430	92.843	218,028
2023-01-24	95.410	95.970	93.750	94.680	91.158	364,297
2023-01-23	92.700	97.400	92.700	95.040	91.505	418,879
2023-01-20	92.440	94.440	91.210	92.320	88.886	268,459
2023-01-19	92.350	96.620	91.660	92.190	88.761	490,907
2023-01-18	91.000	92.500	90.950	92.190	88.761	259,874
2023-01-17	92.440	92.440	89.930	90.930	87.548	219,343
2023-01-16	91.390	93.270	91.010	92.510	89.069	100,149
2023-01-13	89.760	92.440	89.760	90.830	87.451	336,363
2023-01-12	89.990	90.890	88.860	89.670	86.335	313,537
2023-01-11	88.230	89.970	87.800	88.990	85.680	304,433
2023-01-10	89.820	90.900	87.350	87.520	84.264	381,399
2023-01-09	90.410	92.890	88.490	89.870	86.527	295,704
2023-01-06	87.000	91.150	85.330	90.360	86.999	242,343
2023-01-05	83.960	88.440	83.960	86.520	83.302	368,708
2023-01-04	84.390	86.580	83.160	84.180	81.049	327,609
2023-01-03	84.450	84.760	82.640	83.930	80.808	81,939
2023-01-02	82.120	84.900	82.030	84.080	80.952	22,628
2022-12-30	84.460	85.150	80.510	81.770	78.728	529,307
2022-12-29	85.150	85.930	83.860	84.040	80.914	127,484
2022-12-28	87.000	87.000	84.000	84.680	81.530	109,634
2022-12-27	87.000	87.550	86.120	86.960	83.725	110,249
2022-12-26	87.840	88.030	86.140	86.260	83.051	26,110
2022-12-23	84.510	89.870	84.500	88.020	84.746	173,716

← NewerPage 16 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.