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
2022-12-22	86.690	87.150	83.470	85.520	81.857	113,289
2022-12-21	85.990	88.230	85.760	86.730	83.016	172,665
2022-12-20	86.400	86.950	85.510	86.210	82.518	70,415
2022-12-19	86.010	87.400	84.720	86.230	82.537	245,980
2022-12-16	84.470	86.470	83.870	85.200	81.551	1,244,755
2022-12-15	84.920	86.240	84.100	84.480	80.862	837,271
2022-12-14	88.090	88.100	84.740	85.920	82.240	209,614
2022-12-13	84.500	89.180	84.320	87.940	84.174	1,032,737
2022-12-09	84.160	84.700	82.610	84.320	80.709	276,940
2022-12-08	84.000	85.990	83.300	85.190	81.542	270,322
2022-12-07	82.810	84.000	82.510	83.910	80.316	243,648
2022-12-06	83.000	84.590	81.630	82.100	78.584	402,339
2022-12-05	85.990	85.990	82.180	82.640	79.101	191,606
2022-12-02	85.720	87.700	84.560	86.430	82.729	490,233
2022-12-01	82.390	87.630	82.390	86.180	82.489	509,386
2022-11-30	80.700	84.090	80.000	83.330	79.761	2,758,335
2022-11-29	83.370	83.640	80.130	82.640	79.101	388,420
2022-11-28	82.640	84.500	82.640	83.340	79.771	291,366
2022-11-25	83.850	83.910	82.010	82.590	79.053	332,481
2022-11-24	86.040	86.280	83.120	83.680	80.096	142,147
2022-11-23	86.980	87.970	85.340	85.670	82.001	445,057
2022-11-22	87.400	88.650	85.410	86.980	83.255	686,443
2022-11-18	85.950	88.000	85.710	86.920	83.198	433,815
2022-11-17	85.480	86.100	84.290	85.830	82.154	200,320
2022-11-16	86.490	86.490	85.100	85.480	81.819	323,267
2022-11-15	87.840	88.000	85.210	86.050	82.365	192,746
2022-11-14	85.990	88.500	85.090	87.820	84.059	354,445
2022-11-11	82.240	86.500	81.950	85.710	82.039	619,742
2022-11-10	84.000	84.140	82.180	83.060	79.503	481,350
2022-11-09	82.670	83.800	81.360	82.150	78.632	406,911
2022-11-08	83.000	84.240	81.810	83.090	79.532	336,659
2022-11-07	84.500	84.650	82.500	82.970	79.417	245,483
2022-11-04	82.820	85.700	82.700	84.370	80.757	426,254
2022-11-03	80.900	84.100	80.120	82.610	79.072	526,046
2022-11-01	79.520	82.320	79.180	81.800	78.297	625,361
2022-10-31	79.500	81.960	79.030	79.840	76.421	529,641
2022-10-28	79.470	79.470	78.520	79.250	75.856	397,565
2022-10-27	77.250	80.000	76.770	78.790	75.416	454,363
2022-10-26	76.990	77.700	76.400	77.140	73.836	315,393
2022-10-25	75.250	77.750	75.240	77.000	73.702	550,752
2022-10-24	77.320	77.440	74.750	75.000	71.788	150,454
2022-10-21	74.880	76.660	74.120	76.270	73.004	228,148
2022-10-20	74.780	76.770	73.690	75.530	72.295	261,560
2022-10-19	74.460	75.570	74.000	74.420	71.233	134,488
2022-10-18	76.830	76.830	74.110	74.510	71.319	222,219
2022-10-17	74.890	77.670	74.400	76.290	73.023	402,126
2022-10-14	74.610	75.300	73.000	73.660	70.505	123,365
2022-10-13	73.690	75.400	72.500	74.370	71.185	199,282
2022-10-12	73.750	77.070	73.750	74.140	70.965	367,882
2022-10-11	73.710	76.460	73.000	73.750	70.592	273,863
2022-10-10	75.000	75.050	73.500	73.690	70.534	110,800
2022-10-07	75.400	75.840	74.500	75.010	71.798	97,664
2022-10-06	75.310	77.480	74.580	75.640	72.401	383,734
2022-10-05	74.950	76.280	74.000	74.930	71.721	345,340
2022-10-04	75.770	76.650	74.330	74.960	71.750	265,751
2022-10-03	74.640	76.800	73.990	75.200	71.979	343,092
2022-09-30	74.220	77.090	72.630	73.760	70.601	434,096
2022-09-29	71.990	76.200	70.980	74.710	71.510	381,342
2022-09-28	71.510	73.820	70.510	72.310	69.213	361,915
2022-09-27	71.600	73.400	70.960	71.130	68.084	495,758

← NewerPage 17 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.